tiprankstipranks
Trending News
More News >
Standex International (SXI)
NYSE:SXI
US Market
Advertisement

Standex International (SXI) Historical Prices

Compare
77 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 01, 2025
209.53
212.58
208.12
211.13
211.13
-0.36%
118,796
1.04
Sep 30, 2025
207.50
212.73
206.32
211.90
211.90
+2.00%
121,726
1.07
Sep 29, 2025
204.41
208.25
202.62
207.74
207.74
+1.96%
89,873
0.78
Sep 26, 2025
201.70
203.96
201.07
203.75
203.75
+1.00%
66,847
0.58
Sep 25, 2025
201.96
203.28
199.80
201.74
201.74
-0.36%
100,427
0.86
Sep 24, 2025
204.73
206.04
201.05
202.47
202.47
-1.07%
65,233
0.54
Sep 23, 2025
206.11
209.36
204.07
204.65
204.65
-0.74%
74,280
0.61
Sep 22, 2025
203.99
207.03
203.09
206.17
206.17
+0.11%
66,823
0.55
Sep 19, 2025
214.70
214.72
205.56
205.94
205.94
-4.07%
219,291
1.82
Sep 18, 2025
206.74
215.77
204.83
214.67
214.67
+4.84%
112,460
0.91
Sep 17, 2025
211.40
211.83
204.45
204.75
204.75
-2.44%
85,898
0.69
Sep 16, 2025
207.83
209.97
206.97
209.87
209.87
+0.69%
108,551
0.85
Sep 15, 2025
204.32
208.96
203.43
208.43
208.43
+2.13%
105,199
0.83
Sep 12, 2025
207.89
208.85
203.15
204.08
204.08
-2.10%
62,639
0.49
Sep 11, 2025
202.76
209.36
202.56
208.46
208.46
+3.15%
99,468
0.79
Sep 10, 2025
198.74
203.51
198.74
202.09
202.09
+1.61%
79,773
0.63
Sep 09, 2025
203.92
205.76
197.66
198.88
198.88
-3.13%
89,444
0.71
Sep 08, 2025
208.80
208.80
203.75
205.31
205.31
-1.82%
68,831
0.54
Sep 05, 2025
205.97
209.82
204.19
209.12
209.12
+1.56%
97,579
0.77
Sep 04, 2025
199.19
206.33
199.19
205.90
205.90
+3.21%
98,782
0.78
Sep 03, 2025
202.12
203.44
197.00
199.49
199.49
-1.54%
101,520
0.81
Sep 02, 2025
201.16
203.95
201.16
202.61
202.61
-0.72%
73,831
0.59
Aug 29, 2025
208.90
208.90
203.00
204.07
204.07
-2.84%
139,284
1.12
Aug 28, 2025
211.03
211.03
208.32
210.04
210.04
-0.37%
71,398
0.58
Aug 27, 2025
208.77
211.93
208.60
210.81
210.81
+0.25%
73,781
0.59
Aug 26, 2025
209.55
211.04
209.08
210.28
210.28
+0.42%
58,035
0.46
Aug 25, 2025
210.25
211.50
208.97
209.41
209.41
-0.51%
68,831
0.55
Aug 22, 2025
203.26
212.42
203.26
210.48
210.48
+4.56%
130,993
1.05
Aug 21, 2025
199.15
202.23
198.47
201.31
201.31
+0.35%
82,074
0.66
Aug 20, 2025
203.16
203.71
199.17
200.60
200.60
-1.49%
88,759
0.72
Aug 19, 2025
205.23
207.24
202.56
203.63
203.63
-0.15%
98,256
0.80
Aug 18, 2025
202.67
204.13
200.43
203.94
203.94
+0.79%
83,768
0.69
Aug 15, 2025
204.61
204.61
200.17
202.35
202.35
-0.80%
101,322
0.83
Aug 14, 2025
204.25
207.33
203.15
203.98
203.98
-1.99%
133,232
1.09
Aug 13, 2025
198.09
210.09
196.74
208.12
208.12
+5.78%
272,806
2.30
Aug 12, 2025
188.68
198.42
188.68
196.74
196.74
+4.55%
208,807
1.80
Aug 11, 2025
187.62
189.84
185.15
188.18
188.18
+0.27%
156,471
1.36
Aug 08, 2025
192.55
195.80
187.26
187.67
187.67
-2.37%
120,355
1.06
Aug 07, 2025
194.40
194.44
189.80
192.55
192.23
-0.37%
123,503
1.09
Aug 06, 2025
193.00
194.67
191.70
193.59
193.27
+0.03%
130,514
1.16
Aug 05, 2025
188.90
194.29
187.95
193.85
193.53
+3.81%
169,862
1.52
Aug 04, 2025
182.50
188.29
181.88
187.05
186.74
+3.42%
223,336
2.01
Aug 01, 2025
169.00
184.37
165.83
181.16
180.86
+10.15%
300,484
2.79
Jul 31, 2025
163.74
166.74
163.30
164.74
164.47
-0.06%
125,689
1.17
Jul 30, 2025
164.44
166.79
164.10
165.12
164.84
+0.06%
129,960
1.22
Jul 29, 2025
167.20
167.58
165.15
165.29
165.02
+0.13%
138,154
1.31
Jul 28, 2025
167.16
167.16
163.85
165.35
165.08
-0.48%
77,955
0.74
Jul 25, 2025
164.84
166.44
162.69
166.42
166.14
+2.14%
51,807
0.49
Jul 24, 2025
159.61
163.21
158.63
163.20
162.93
+1.27%
107,034
1.01
Jul 23, 2025
158.22
161.43
157.96
161.43
161.16
+2.93%
61,414
0.58
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis