Standex International Cor... (SXI)
NYSE: SXI
· Real-Time Price · USD
209.23
3.33 (1.62%)
At close: Sep 05, 2025, 3:59 PM
209.12
-0.05%
After-hours: Sep 05, 2025, 06:10 PM EDT
SXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 199.19 | 206.33 | 199.19 | 205.90 | 205.90 | 3.21% | 98,782 |
| Sep 3, 2025 | 202.12 | 203.44 | 197.00 | 199.49 | 199.49 | -1.54% | 101,520 |
| Sep 2, 2025 | 201.16 | 203.95 | 201.16 | 202.61 | 202.61 | -0.72% | 73,831 |
| Aug 29, 2025 | 208.90 | 208.90 | 203.00 | 204.07 | 204.07 | -2.84% | 139,300 |
| Aug 28, 2025 | 211.03 | 211.03 | 208.32 | 210.04 | 210.04 | -0.37% | 71,400 |
| Aug 27, 2025 | 208.77 | 211.93 | 208.60 | 210.81 | 210.81 | 0.25% | 73,800 |
| Aug 26, 2025 | 209.55 | 211.04 | 209.08 | 210.28 | 210.28 | 0.42% | 58,035 |
| Aug 25, 2025 | 210.25 | 211.50 | 208.97 | 209.41 | 209.41 | -0.51% | 68,831 |
| Aug 22, 2025 | 203.26 | 212.42 | 203.26 | 210.48 | 210.48 | 4.56% | 131,000 |
| Aug 21, 2025 | 199.15 | 202.23 | 198.47 | 201.31 | 201.31 | 0.35% | 82,100 |
| Aug 20, 2025 | 203.16 | 203.71 | 199.17 | 200.60 | 200.60 | -1.49% | 88,800 |
| Aug 19, 2025 | 205.23 | 207.24 | 202.56 | 203.63 | 203.63 | -0.15% | 98,300 |
| Aug 18, 2025 | 202.67 | 204.13 | 200.43 | 203.94 | 203.94 | 0.79% | 83,800 |
| Aug 15, 2025 | 204.61 | 204.61 | 200.17 | 202.35 | 202.35 | -0.80% | 101,322 |
| 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 |