Standex International Cor... (SXI)
NYSE: SXI
· Real-Time Price · USD
202.21
-1.77 (-0.87%)
At close: Aug 15, 2025, 12:17 PM
SXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 204.25 | 207.33 | 203.15 | 203.98 | 203.98 | -1.99% | 133,232 |
| Aug 13, 2025 | 198.09 | 210.09 | 196.74 | 208.12 | 208.12 | 5.78% | 272,806 |
| Aug 12, 2025 | 188.68 | 198.42 | 188.68 | 196.74 | 196.74 | 4.55% | 208,807 |
| Aug 11, 2025 | 187.62 | 189.84 | 185.15 | 188.18 | 188.18 | 0.27% | 156,500 |
| Aug 8, 2025 | 192.55 | 195.80 | 187.26 | 187.67 | 187.67 | -2.53% | 120,400 |
| Aug 7, 2025 | 194.40 | 194.44 | 189.80 | 192.55 | 192.23 | -0.54% | 123,503 |
| Aug 6, 2025 | 193.00 | 194.67 | 191.70 | 193.59 | 193.27 | -0.13% | 130,514 |
| Aug 5, 2025 | 188.90 | 194.29 | 187.95 | 193.85 | 193.53 | 3.64% | 169,900 |
| Aug 4, 2025 | 182.50 | 188.29 | 181.88 | 187.05 | 186.74 | 3.25% | 223,336 |
| Aug 1, 2025 | 169.00 | 184.37 | 165.83 | 181.16 | 180.86 | 9.97% | 300,500 |
| Jul 31, 2025 | 163.74 | 166.74 | 163.29 | 164.74 | 164.47 | -0.23% | 125,700 |
| Jul 30, 2025 | 164.44 | 166.79 | 164.10 | 165.12 | 164.85 | -0.10% | 130,000 |
| Jul 29, 2025 | 167.20 | 167.58 | 165.15 | 165.29 | 165.02 | -0.04% | 138,200 |
| Jul 28, 2025 | 167.16 | 167.16 | 163.85 | 165.35 | 165.08 | -0.64% | 78,000 |
| Jul 25, 2025 | 164.84 | 166.44 | 162.69 | 166.42 | 166.14 | 1.97% | 51,807 |
| Jul 24, 2025 | 159.61 | 163.21 | 158.63 | 163.20 | 162.93 | 1.10% | 107,034 |
| Jul 23, 2025 | 158.22 | 161.43 | 157.96 | 161.43 | 161.16 | 2.76% | 61,414 |
| Jul 22, 2025 | 154.85 | 158.37 | 154.85 | 157.09 | 156.83 | 1.44% | 98,528 |
| Jul 21, 2025 | 158.49 | 158.49 | 154.57 | 154.86 | 154.60 | -1.43% | 49,514 |
| Jul 18, 2025 | 157.62 | 157.62 | 155.98 | 157.11 | 156.85 | 0.54% | 92,020 |