Standex International Cor... (SXI)
NYSE: SXI
· Real-Time Price · USD
203.57
1.83 (0.91%)
At close: Sep 26, 2025, 3:59 PM
203.75
0.09%
After-hours: Sep 26, 2025, 06:25 PM EDT
SXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 201.70 | 203.96 | 201.07 | 203.75 | 203.75 | 1.00% | 66,847 |
| Sep 25, 2025 | 201.96 | 203.28 | 199.80 | 201.74 | 201.74 | -0.36% | 100,427 |
| Sep 24, 2025 | 204.73 | 206.04 | 201.05 | 202.47 | 202.47 | -1.07% | 65,233 |
| Sep 23, 2025 | 206.11 | 209.36 | 204.07 | 204.65 | 204.65 | -0.74% | 74,300 |
| Sep 22, 2025 | 203.99 | 207.03 | 203.09 | 206.17 | 206.17 | 0.11% | 66,823 |
| Sep 19, 2025 | 214.70 | 214.72 | 205.56 | 205.94 | 205.94 | -4.07% | 219,300 |
| Sep 18, 2025 | 206.74 | 215.77 | 204.83 | 214.67 | 214.67 | 4.84% | 112,500 |
| Sep 17, 2025 | 211.40 | 211.83 | 204.45 | 204.75 | 204.75 | -2.44% | 85,900 |
| Sep 16, 2025 | 207.83 | 209.97 | 206.97 | 209.87 | 209.87 | 0.69% | 108,600 |
| Sep 15, 2025 | 204.32 | 208.96 | 203.43 | 208.43 | 208.43 | 2.13% | 105,200 |
| Sep 12, 2025 | 207.89 | 208.85 | 203.15 | 204.08 | 204.08 | -2.10% | 62,639 |
| Sep 11, 2025 | 202.76 | 209.36 | 202.56 | 208.46 | 208.46 | 3.15% | 99,500 |
| Sep 10, 2025 | 198.74 | 203.51 | 198.74 | 202.09 | 202.09 | 1.61% | 79,800 |
| Sep 9, 2025 | 203.92 | 205.76 | 197.66 | 198.88 | 198.88 | -3.13% | 89,444 |
| Sep 8, 2025 | 208.80 | 208.80 | 203.75 | 205.31 | 205.31 | -1.82% | 68,831 |
| Sep 5, 2025 | 205.97 | 209.82 | 204.19 | 209.12 | 209.12 | 1.56% | 97,600 |
| Sep 4, 2025 | 199.19 | 206.33 | 199.19 | 205.90 | 205.90 | 3.21% | 98,800 |
| 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 |