Standex International Cor... (SXI)
151.74
-11.19 (-6.87%)
At close: Apr 03, 2025, 1:56 PM
Standex International Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 159.41 | 163.10 | 158.49 | 162.93 | 2.08 | 1.29% | 59,559 |
| Apr 1, 2025 | 159.96 | 162.20 | 158.31 | 160.85 | -0.54 | -0.33% | 63,145 |
| Mar 31, 2025 | 158.78 | 163.23 | 157.40 | 161.39 | 1.03 | 0.64% | 112,900 |
| Mar 28, 2025 | 167.05 | 167.05 | 158.13 | 160.36 | -7.22 | -4.31% | 76,600 |
| Mar 27, 2025 | 167.49 | 168.55 | 166.22 | 167.58 | 0.62 | 0.37% | 63,100 |
| Mar 26, 2025 | 169.19 | 171.66 | 166.81 | 166.96 | -1.53 | -0.91% | 46,000 |
| Mar 25, 2025 | 168.85 | 169.73 | 166.60 | 168.49 | -0.82 | -0.48% | 64,800 |
| Mar 24, 2025 | 166.82 | 169.31 | 166.00 | 169.31 | 4.59 | 2.79% | 105,924 |
| Mar 21, 2025 | 167.50 | 168.24 | 163.71 | 164.72 | -4.32 | -2.56% | 244,939 |
| Mar 20, 2025 | 168.64 | 170.48 | 166.54 | 169.04 | -1.60 | -0.94% | 76,200 |
| Mar 19, 2025 | 171.65 | 172.71 | 168.82 | 170.64 | 0.13 | 0.08% | 55,744 |
| Mar 18, 2025 | 172.08 | 173.08 | 169.90 | 170.51 | -3.66 | -2.10% | 58,111 |
| Mar 17, 2025 | 176.34 | 178.00 | 173.89 | 174.17 | -2.56 | -1.45% | 49,919 |
| Mar 14, 2025 | 174.40 | 177.27 | 172.14 | 176.73 | 4.31 | 2.50% | 40,200 |
| Mar 13, 2025 | 182.39 | 182.39 | 168.80 | 172.42 | -9.07 | -5.00% | 73,900 |
| Mar 12, 2025 | 189.72 | 189.75 | 179.73 | 181.49 | -7.09 | -3.76% | 106,926 |
| Mar 11, 2025 | 186.99 | 189.63 | 184.10 | 188.58 | 2.45 | 1.32% | 72,000 |
| Mar 10, 2025 | 184.71 | 187.78 | 184.71 | 186.13 | -0.37 | -0.20% | 65,300 |
| Mar 7, 2025 | 184.16 | 186.74 | 181.56 | 186.50 | 3.16 | 1.72% | 49,218 |
| Mar 6, 2025 | 181.70 | 184.25 | 180.33 | 183.34 | 0.57 | 0.31% | 45,500 |
| Mar 5, 2025 | 179.94 | 183.25 | 179.75 | 182.77 | 2.85 | 1.58% | 46,600 |
| Mar 4, 2025 | 179.47 | 182.76 | 178.10 | 179.92 | -1.48 | -0.82% | 48,600 |
| Mar 3, 2025 | 185.46 | 185.80 | 180.20 | 181.40 | -4.58 | -2.46% | 45,414 |
| Feb 28, 2025 | 184.41 | 186.47 | 182.61 | 185.98 | 1.94 | 1.05% | 42,013 |
| Feb 27, 2025 | 186.13 | 186.57 | 183.08 | 184.04 | -2.79 | -1.49% | 41,600 |
| Feb 26, 2025 | 188.53 | 189.68 | 186.33 | 186.83 | -1.86 | -0.99% | 43,300 |
| Feb 25, 2025 | 188.99 | 190.33 | 186.55 | 188.69 | 0.98 | 0.52% | 58,109 |
| Feb 24, 2025 | 189.90 | 192.54 | 187.45 | 187.71 | -2.04 | -1.08% | 74,900 |
| Feb 21, 2025 | 189.38 | 190.71 | 186.22 | 189.75 | 2.95 | 1.58% | 90,737 |
| Feb 20, 2025 | 186.55 | 188.11 | 185.45 | 186.80 | -0.92 | -0.49% | 41,029 |
| Feb 19, 2025 | 187.32 | 190.38 | 186.57 | 187.72 | -2.03 | -1.07% | 47,200 |
| Feb 18, 2025 | 188.17 | 191.67 | 188.17 | 189.75 | 1.58 | 0.84% | 45,836 |
| Feb 14, 2025 | 191.71 | 192.41 | 188.04 | 188.17 | -2.06 | -1.08% | 39,937 |
| Feb 13, 2025 | 191.75 | 191.75 | 187.56 | 190.23 | 0.44 | 0.23% | 42,621 |
| Feb 12, 2025 | 189.60 | 193.35 | 189.59 | 189.79 | -4.21 | -2.17% | 69,100 |
| Feb 11, 2025 | 193.84 | 198.00 | 192.84 | 194.00 | -2.08 | -1.06% | 57,900 |
| Feb 10, 2025 | 192.72 | 196.49 | 191.62 | 196.08 | 3.79 | 1.97% | 51,632 |
| Feb 7, 2025 | 192.23 | 193.08 | 190.67 | 192.29 | -0.63 | -0.33% | 59,300 |
| Feb 6, 2025 | 197.18 | 197.18 | 190.69 | 192.92 | -2.84 | -1.45% | 65,523 |
| Feb 5, 2025 | 193.57 | 197.24 | 192.74 | 195.76 | 3.85 | 2.01% | 64,900 |
| Feb 4, 2025 | 187.98 | 193.98 | 186.06 | 191.91 | 3.88 | 2.06% | 94,200 |
| Feb 3, 2025 | 179.39 | 189.11 | 179.05 | 188.03 | 5.33 | 2.92% | 112,000 |
| Jan 31, 2025 | 183.67 | 191.66 | 179.75 | 182.70 | -3.86 | -2.07% | 161,335 |
| Jan 30, 2025 | 186.58 | 189.05 | 185.91 | 186.56 | 1.41 | 0.76% | 40,000 |
| Jan 29, 2025 | 186.57 | 189.01 | 184.52 | 185.15 | -1.80 | -0.96% | 24,100 |
| Jan 28, 2025 | 186.19 | 188.08 | 185.62 | 186.95 | -0.13 | -0.07% | 33,800 |
| Jan 27, 2025 | 190.25 | 190.65 | 186.49 | 187.08 | -3.75 | -1.97% | 37,726 |
| Jan 24, 2025 | 189.22 | 191.44 | 188.43 | 190.83 | 0.53 | 0.28% | 45,100 |
| Jan 23, 2025 | 191.23 | 191.37 | 188.77 | 190.30 | -1.92 | -1.00% | 60,502 |
| Jan 22, 2025 | 192.82 | 194.78 | 191.00 | 192.22 | -1.94 | -1.00% | 66,100 |