Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE USD

Standex International Corporation (SXI)

Compare
162.93
+2.08
+(1.29%)
At close: April 2 at 4:00:02 PM EDT
154.72
-8.21
(-5.04%)
Pre-Market: 4:21:35 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 2025159.41163.10158.49162.93162.9359,600
Apr 1, 2025159.96162.20158.31160.85160.8563,100
Mar 31, 2025158.78163.23157.40161.39161.39112,900
Mar 28, 2025167.05167.05158.13160.36160.3676,600
Mar 27, 2025167.49168.55166.22167.58167.5863,100
Mar 26, 2025169.19171.66166.81166.96166.9646,000
Mar 25, 2025168.85169.73166.60168.49168.4964,800
Mar 24, 2025166.82169.31166.00169.31169.31105,900
Mar 21, 2025167.50168.24163.71164.72164.72244,900
Mar 20, 2025168.64170.48166.54169.04169.0476,200
Mar 19, 2025171.65172.71168.82170.64170.6455,700
Mar 18, 2025172.08173.08169.90170.51170.5158,100
Mar 17, 2025176.34178.00173.89174.17174.1749,900
Mar 14, 2025174.40177.27172.14176.73176.7340,200
Mar 13, 2025182.39182.39168.80172.42172.4273,900
Mar 12, 2025189.72189.75179.73181.49181.49106,900
Mar 11, 2025186.99189.63184.10188.58188.5872,000
Mar 10, 2025184.71187.78184.71186.13186.1365,300
Mar 7, 2025184.16186.74181.56186.50186.5049,200
Mar 6, 2025181.70184.25180.33183.34183.3445,500
Mar 5, 2025179.94183.25179.75182.77182.7746,600
Mar 4, 2025179.47182.76178.10179.92179.9248,600
Mar 3, 2025185.46185.80180.20181.40181.4045,400
Feb 28, 2025184.41186.47182.61185.98185.9842,000
Feb 27, 2025186.13186.57183.08184.04184.0441,600
Feb 26, 2025188.53189.68186.33186.83186.8343,300
Feb 25, 2025188.99190.33186.55188.69188.6958,100
Feb 24, 2025189.90192.54187.45187.71187.7174,900
Feb 21, 2025189.38190.71186.22189.75189.7590,700
Feb 20, 2025186.55188.11185.45186.80186.8041,000
Feb 19, 2025187.32190.38186.57187.72187.7247,200
Feb 18, 2025188.17191.67188.17189.75189.7545,800
Feb 14, 2025 0.32 Dividend
Feb 14, 2025191.71192.41188.04188.17188.1739,900
Feb 13, 2025191.75191.75187.56190.23189.9142,600
Feb 12, 2025189.60193.35189.59189.79189.4769,100
Feb 11, 2025193.84198.00192.84194.00193.6757,900
Feb 10, 2025192.72196.49191.62196.08195.7551,600
Feb 7, 2025192.23193.08190.67192.29191.9759,300
Feb 6, 2025197.18197.18190.69192.92192.6065,500
Feb 5, 2025193.57197.24192.74195.76195.4364,900
Feb 4, 2025187.98193.98186.06191.91191.5994,200
Feb 3, 2025179.39189.11179.05188.03187.71112,000
Jan 31, 2025183.67191.66179.75182.70182.39161,300
Jan 30, 2025186.58189.05185.91186.56186.2540,000
Jan 29, 2025186.57189.01184.52185.15184.8424,100
Jan 28, 2025186.19188.08185.62186.95186.6433,800
Jan 27, 2025190.25190.65186.49187.08186.7737,700
Jan 24, 2025189.22191.44188.43190.83190.5145,100
Jan 23, 2025191.23191.37188.77190.30189.9860,500
Jan 22, 2025192.82194.78191.00192.22191.9066,100
Jan 21, 2025193.06194.95191.62194.16193.8347,200
Jan 17, 2025189.19191.09187.42190.63190.3146,000
Jan 16, 2025186.07187.06184.77186.47186.1633,900
Jan 15, 2025187.29187.40183.28185.50185.1943,300
Jan 14, 2025179.86183.36179.86182.96182.6542,100
Jan 13, 2025175.00178.96175.00178.96178.6646,900
Jan 10, 2025180.19181.40176.91177.45177.1533,800
Jan 8, 2025182.95184.57182.15184.16183.8532,200
Jan 7, 2025186.00187.36182.98184.16183.8541,600
Jan 6, 2025189.94192.98186.12187.14186.8371,500
Jan 3, 2025188.80189.91187.40189.72189.4065,000
Jan 2, 2025187.83189.40185.21188.31187.9962,400
Dec 31, 2024188.27188.58186.72186.99186.6825,600
Dec 30, 2024187.15188.82185.95187.44187.1225,900
Dec 27, 2024190.87192.79187.27189.23188.9130,600
Dec 26, 2024191.05193.07190.71192.69192.3724,300
Dec 24, 2024188.99192.38188.99191.86191.5416,500
Dec 23, 2024189.30190.57188.36188.99188.6743,600
Dec 20, 2024188.49197.00188.49189.99189.67272,300
Dec 19, 2024193.98197.65190.36191.99191.6769,800
Dec 18, 2024200.30203.12190.71191.89191.5759,400
Dec 17, 2024201.41202.03198.40200.50200.1639,200
Dec 16, 2024204.16205.11203.15203.87203.5344,400
Dec 13, 2024204.18205.60201.55203.04202.7047,900
Dec 12, 2024209.67209.67205.67205.90205.5551,200
Dec 11, 2024209.99212.65207.92209.24208.8958,000
Dec 10, 2024205.40209.95203.61206.90206.5541,200
Dec 9, 2024206.14208.53204.95204.95204.6131,200
Dec 6, 2024207.73207.73203.37204.04203.7032,000
Dec 5, 2024209.39209.66205.15205.32204.9730,400
Dec 4, 2024206.49210.45206.07209.93209.5833,700
Dec 3, 2024210.70211.65208.14208.14207.7931,300
Dec 2, 2024208.22211.85206.31209.82209.4738,800
Nov 29, 2024209.58210.25207.43207.89207.5431,300
Nov 27, 2024209.67211.63207.34207.56207.2135,300
Nov 26, 2024209.49212.17206.49209.33208.9846,300
Nov 25, 2024206.28212.66206.28211.52211.1662,100
Nov 22, 2024202.88206.30202.88204.62204.2849,100
Nov 21, 2024200.28204.01198.43201.80201.4682,400
Nov 20, 2024202.36203.20199.00199.27198.9337,900
Nov 19, 2024201.47205.87201.47203.76203.4234,500
Nov 18, 2024202.07206.08202.07204.05203.7132,000
Nov 15, 2024205.94205.94201.96202.27201.9328,900
Nov 14, 2024205.71205.71201.28202.21201.8728,600
Nov 13, 2024207.78207.83204.01204.02203.6836,900
Nov 12, 2024210.30211.26205.14205.33204.9849,200
Nov 11, 2024208.89211.90207.98210.71210.3637,300
Nov 8, 2024 0.32 Dividend
Nov 8, 2024207.11211.64205.41208.89208.5465,400
Nov 7, 2024205.09207.49202.84206.42205.7550,700
Nov 6, 2024196.00210.14195.19205.61204.9583,100
Nov 5, 2024180.98185.93180.00185.33184.7336,500
Nov 4, 2024180.02184.48180.02182.29181.7038,500
Nov 1, 2024186.03186.42179.87180.08179.5050,800
Oct 31, 2024189.93191.11183.82183.88183.2957,600
Oct 30, 2024180.96189.56180.96189.23188.6249,900
Oct 29, 2024176.75182.30176.23181.95181.3650,400
Oct 28, 2024179.08180.50179.08179.37178.7941,500
Oct 25, 2024179.51179.51176.05176.94176.3733,600
Oct 24, 2024174.06178.11172.16177.55176.9862,100
Oct 23, 2024171.84173.70171.84172.48171.9222,200
Oct 22, 2024175.96175.97173.08173.29172.7335,300
Oct 21, 2024178.96179.87176.48176.80176.2326,500
Oct 18, 2024182.32182.32178.75179.59179.0124,300
Oct 17, 2024183.03183.03180.29181.32180.7327,100
Oct 16, 2024181.72184.00180.51182.51181.9240,700
Oct 15, 2024175.05181.15174.92179.50178.9274,700
Oct 14, 2024175.49176.62175.33176.01175.4437,900
Oct 11, 2024175.17177.73175.17175.76175.1979,100
Oct 10, 2024178.54178.54173.73174.54173.9857,000
Oct 9, 2024180.90183.11180.13180.88180.3034,300
Oct 8, 2024181.63182.58179.80181.36180.7733,100
Oct 7, 2024179.74182.37178.69181.61181.0241,300
Oct 4, 2024180.07181.39178.61181.17180.5826,800
Oct 3, 2024177.73179.51176.78177.05176.4827,200
Oct 2, 2024180.28181.69179.24179.24178.6616,900
Oct 1, 2024182.84183.03179.15180.40179.8228,800
Sep 30, 2024182.33183.37179.98182.78182.1926,700
Sep 27, 2024183.89186.46181.52182.37181.7830,500
Sep 26, 2024182.14184.61180.87182.53181.9445,100
Sep 25, 2024179.98180.66178.77179.33178.7539,100
Sep 24, 2024179.12181.00178.83179.99179.4128,100
Sep 23, 2024179.09179.12176.96177.81177.2426,900
Sep 20, 2024180.61180.64177.05178.12177.54194,800
Sep 19, 2024180.58181.37177.74181.09180.5143,800
Sep 18, 2024174.82180.88174.56175.97175.4054,800
Sep 17, 2024173.99176.96172.34174.50173.9467,700
Sep 16, 2024172.47172.84169.28172.40171.8438,200
Sep 13, 2024169.90172.31168.02171.90171.3433,300
Sep 12, 2024166.67167.93164.61167.42166.8827,100
Sep 11, 2024165.05165.87161.92165.22164.6939,000
Sep 10, 2024166.73167.29165.01166.45165.9138,100
Sep 9, 2024165.62166.49164.77166.40165.8646,200
Sep 6, 2024168.99169.04165.73166.12165.5820,400
Sep 5, 2024171.33171.33167.58168.41167.8726,600
Sep 4, 2024171.13171.44169.12170.52169.9721,900
Sep 3, 2024176.43176.43169.47170.83170.2831,200
Aug 30, 2024176.41178.82175.33178.65178.0730,300
Aug 29, 2024176.29177.76174.90175.41174.8422,800
Aug 28, 2024172.18175.68172.18174.23173.6726,600
Aug 27, 2024174.49174.98172.81173.02172.4626,300
Aug 26, 2024178.36179.34174.56174.68174.1231,500
Aug 23, 2024172.15177.92171.94176.43175.8638,500
Aug 22, 2024176.66176.66170.75170.98170.4331,200
Aug 21, 2024171.20176.18170.64176.04175.4789,000
Aug 20, 2024172.22172.22170.15170.60170.0535,300
Aug 19, 2024171.00173.55170.49173.11172.5548,300
Aug 16, 2024170.88172.73169.83171.13170.5833,000
Aug 15, 2024171.92172.82168.22170.76170.2140,800
Aug 14, 2024169.81169.81165.38167.85167.3134,000
Aug 13, 2024167.99168.81165.19168.81168.2644,200
Aug 12, 2024167.05168.35165.45166.00165.4649,300
Aug 9, 2024 0.30 Dividend
Aug 9, 2024168.26169.49166.15167.90167.3662,800
Aug 8, 2024168.96169.34166.74169.03168.1939,700
Aug 7, 2024172.02172.32166.19166.36165.5352,700
Aug 6, 2024171.20175.46169.25169.85169.0049,800
Aug 5, 2024169.57172.20166.30171.43170.5779,400
Aug 2, 2024174.53179.36170.45178.08177.1967,400
Aug 1, 2024186.73187.91177.51180.51179.6156,600
Jul 31, 2024184.71190.70184.35186.80185.8752,800
Jul 30, 2024185.98186.74183.80184.15183.2387,800
Jul 29, 2024186.66188.37184.07184.24183.3247,100
Jul 26, 2024188.28189.57185.56186.87185.9459,200
Jul 25, 2024183.23190.79183.23185.28184.3566,800
Jul 24, 2024182.85187.03181.98182.88181.9744,000
Jul 23, 2024184.32186.59183.15184.14183.2277,000
Jul 22, 2024182.00186.25180.63185.98185.0531,800
Jul 19, 2024181.42182.81179.01181.80180.8943,200
Jul 18, 2024183.19187.21180.54181.15180.2439,300
Jul 17, 2024187.11191.18183.89184.67183.75123,800
Jul 16, 2024182.53189.53182.27188.75187.8146,300
Jul 15, 2024177.98184.54177.98180.46179.5662,000
Jul 12, 2024175.53178.47174.02175.96175.0862,800
Jul 11, 2024169.46175.31168.29173.49172.6266,200
Jul 10, 2024163.39165.40162.00165.00164.1843,200
Jul 9, 2024157.80162.04157.25161.79160.9874,300
Jul 8, 2024156.55158.44155.78157.65156.8683,300
Jul 5, 2024156.50156.95154.45155.00154.2331,000
Jul 3, 2024157.04157.83154.61157.37156.5823,700
Jul 2, 2024156.48157.72155.36156.04155.2647,000
Jul 1, 2024161.71161.71156.38156.72155.9451,800
Jun 28, 2024161.96163.22159.00161.15160.34103,900
Jun 27, 2024160.23161.18159.45160.28159.4839,300
Jun 26, 2024160.27161.45158.95159.59158.7951,800
Jun 25, 2024160.91162.00158.96161.40160.5956,300
Jun 24, 2024162.10164.20159.20161.62160.8160,600
Jun 21, 2024161.51162.14160.30161.35160.54143,200
Jun 20, 2024161.77163.60160.53161.36160.5533,000
Jun 18, 2024162.07163.73161.50162.99162.1846,600
Jun 17, 2024163.00165.00160.65163.15162.3350,400
Jun 14, 2024163.32163.34159.69163.02162.2149,400
Jun 13, 2024165.98165.98162.55165.67164.8444,000
Jun 12, 2024170.09170.17166.75167.19166.3545,900
Jun 11, 2024162.57165.18161.57164.97164.1574,600
Jun 10, 2024159.49164.99159.49164.45163.6384,400
Jun 7, 2024160.00163.03159.78161.27160.4638,000
Jun 6, 2024163.47163.48160.52162.06161.2534,600
Jun 5, 2024163.32164.71161.98164.66163.8417,800
Jun 4, 2024163.57165.21161.20162.22161.4144,500
Jun 3, 2024169.38169.38163.67165.80164.9739,100
May 31, 2024166.48168.32165.69168.21167.3776,300
May 30, 2024164.86165.73163.25165.72164.8945,100
May 29, 2024163.20165.22162.88163.40162.5840,200
May 28, 2024169.99169.99164.39165.18164.3541,400
May 24, 2024168.63169.29167.73169.21168.3641,200
May 23, 2024168.75168.75166.06167.76166.9263,000
May 22, 2024171.85171.85168.44168.63167.7961,800
May 21, 2024173.40174.19171.66172.62171.7649,600
May 20, 2024175.24176.80174.24174.26173.3926,300
May 17, 2024174.49174.97171.82174.91174.0474,200
May 16, 2024179.70179.70172.99173.52172.6572,500
May 15, 2024178.59180.81177.00179.90179.0074,400
May 14, 2024177.05178.00175.26177.48176.5935,800
May 13, 2024179.79179.79174.51175.05174.1753,600
May 10, 2024177.69178.56176.97178.49177.6044,200
May 9, 2024 0.30 Dividend
May 9, 2024173.34178.70173.01177.69176.8061,100
May 8, 2024165.28173.51165.28173.34172.1888,100
May 7, 2024168.27170.22166.45166.71165.5998,700
May 6, 2024176.01179.03168.45168.93167.7998,100
May 3, 2024175.85175.85164.77174.96173.78111,000
May 2, 2024175.85177.52172.48177.02175.8371,500
May 1, 2024173.44175.18169.85174.10172.9382,700
Apr 30, 2024175.58176.40172.30172.88171.7262,600
Apr 29, 2024172.80176.26172.45176.25175.0755,200
Apr 26, 2024171.01172.87171.01172.81171.6539,500
Apr 25, 2024169.29171.76168.08171.60170.4559,600
Apr 24, 2024171.14172.83170.12171.37170.2251,900
Apr 23, 2024168.73173.08168.73172.60171.4428,500
Apr 22, 2024168.32170.06168.14169.07167.9346,900
Apr 19, 2024166.19168.94166.19167.54166.4148,400
Apr 18, 2024167.35169.10166.41166.85165.7339,900
Apr 17, 2024170.92170.92166.63166.99165.8762,100
Apr 16, 2024169.89170.94168.76169.08167.9438,800
Apr 15, 2024171.66173.00169.95170.74169.5946,400
Apr 12, 2024170.82171.86169.81171.45170.3040,900
Apr 11, 2024170.03174.20170.03172.55171.3950,100
Apr 10, 2024171.24171.70167.04169.68168.54113,800
Apr 9, 2024176.64176.76173.16175.99174.8124,400
Apr 8, 2024173.90175.91172.78175.64174.4652,600
Apr 5, 2024171.13174.93171.13172.17171.0140,400
Apr 4, 2024175.81176.30170.97171.57170.4253,600
Apr 3, 2024171.69174.53171.62174.53173.3645,800

Related Tickers

KAI Kadant Inc.
350.17
+2.05%
 
GTLS-PB Chart Industries, Inc.
57.46
+2.24%
 
NPO Enpro Inc.
164.92
+3.16%
 
EPAC Enerpac Tool Group Corp.
46.07
-0.17%
 
TNC Tennant Company
81.07
+0.96%
 
WTS Watts Water Technologies, Inc.
208.50
+1.14%
 
CSWI CSW Industrials, Inc.
303.04
+2.41%
 
FTON.SW Feintool International Holding AG
11.15
-0.45%
 
ATVK Ameritek Ventures, Inc.
0.0008
0.00%
 
INRN.SW Interroll Holding AG
1,984.00
-2.98%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.