Dark

SXI
Standex International Corporation
stock NYSE

At Close

Sep 1, 2026 3:59:44 PM EDT

284.73USD-1.702%(-4.93)135,691

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 31, 2026 9:27:30 AM EDT

298.30USD+2.983%(+8.64)0

After-hours

Sep 1, 2026 4:10:30 PM EDT

285.12USD+0.137%(+0.39)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	286.6400	286.6400	282.0300	284.7300	-1.702%	135,691	0.000%
2026-08-31	296.6300	298.4350	288.8250	289.6600	-2.942%	95,237	-1.702%
2026-08-28	303.0000	307.8550	296.7500	298.4400	-1.550%	121,724	-4.594%
2026-08-27	305.6100	308.2750	301.1300	303.1400	-0.652%	101,515	-6.073%
2026-08-26	306.9400	310.2956	304.0400	305.1300	+0.131%	87,322	-6.686%
2026-08-25	308.6500	311.1300	300.6200	304.7300	+0.574%	163,430	-6.563%
2026-08-24	310.8000	310.9450	300.4900	302.9900	-2.349%	107,985	-6.027%
2026-08-21	313.2700	316.2200	304.7000	310.2800	+0.278%	81,391	-8.234%
2026-08-20	308.3900	313.9300	306.4600	309.4200	-1.039%	90,831	-7.979%
2026-08-19	324.4300	324.7100	311.4300	312.6700	-2.562%	83,221	-8.936%
2026-08-18	326.9000	326.9000	318.7300	320.8900	-1.859%	75,644	-11.269%
2026-08-17	332.2100	335.5700	323.8800	326.9700	-1.271%	96,695	-12.919%
2026-08-14	326.5000	333.2250	325.3100	331.1800	+1.037%	91,476	-14.026%
2026-08-13	333.8100	333.8700	324.6300	327.7800	-0.832%	187,316	-13.134%
2026-08-12	333.7000	335.8850	329.8600	330.5300	+0.916%	90,593	-13.857%
2026-08-11	328.5500	335.0300	323.0500	327.5300	-0.186%	100,608	-13.068%
2026-08-10	341.4700	343.3300	327.3100	328.1400	-3.522%	88,033	-13.229%
2026-08-07	339.9700	342.4400	335.2000	340.1200	+0.737%	154,233	-16.285%
2026-08-06	324.6600	340.0200	324.6600	337.6300	+3.425%	174,856	-15.668%
2026-08-05	321.0000	326.8700	318.5800	326.4500	+1.156%	110,173	-12.780%
2026-08-04	318.2800	327.8300	311.7400	322.7200	+3.449%	156,539	-11.772%
2026-08-03	305.5600	315.3500	298.5900	311.9600	+5.214%	201,478	-8.729%
2026-07-31	305.9200	315.5000	290.0100	296.5000	+3.220%	198,949	-3.970%
2026-07-30	284.5000	290.8600	279.3400	287.2500	+4.660%	168,926	-0.877%
2026-07-29	290.6800	292.6000	274.1700	274.4600	-6.525%	218,942	+3.742%
2026-07-28	306.5700	311.6100	292.0500	293.6200	-5.198%	226,284	-3.028%
2026-07-27	308.3600	312.3000	299.6100	309.7200	+1.999%	134,656	-8.069%
2026-07-24	309.5500	312.8700	302.7700	303.6500	-1.598%	138,067	-6.231%
2026-07-23	307.6400	313.1800	306.2550	308.5800	-0.394%	115,111	-7.729%
2026-07-22	303.2400	312.5650	303.2400	309.8000	+0.823%	131,698	-8.092%
2026-07-21	304.5800	311.4000	300.3400	307.2700	+2.417%	112,211	-7.336%
2026-07-20	306.2800	308.0875	299.8800	300.0200	-0.892%	83,501	-5.096%
2026-07-17	295.5600	307.3399	293.6400	302.7200	-0.653%	124,785	-5.943%
2026-07-16	300.0600	310.8500	298.9500	304.7100	-0.898%	164,106	-6.557%
2026-07-15	313.5900	313.5900	305.5200	307.4700	-1.414%	106,241	-7.396%
2026-07-14	313.8800	316.7700	307.9100	311.8800	+1.411%	158,562	-8.705%
2026-07-13	312.0600	316.1950	307.0101	307.5400	-2.548%	121,669	-7.417%
2026-07-10	308.2400	319.9800	308.2400	315.5800	+1.922%	145,809	-9.776%
2026-07-09	304.2600	316.2700	302.4500	309.6300	+2.782%	263,426	-8.042%
2026-07-08	306.9700	310.1150	300.4900	301.2500	-2.992%	135,154	-5.484%
2026-07-07	315.0000	317.1200	301.1000	310.5400	-2.889%	194,818	-8.311%
2026-07-06	328.9700	337.4600	317.7100	319.7800	-2.467%	282,768	-10.961%
2026-07-02	348.2500	350.5100	326.1100	327.8700	-5.909%	258,468	-13.158%
2026-07-01	355.5100	357.9600	347.4600	348.4600	-2.575%	257,753	-18.289%
2026-06-30	356.6100	363.8900	345.0700	357.6700	+0.744%	338,131	-20.393%
2026-06-29	336.0800	356.2100	332.8900	355.0300	+4.267%	357,127	-19.801%
2026-06-26	333.5200	344.3000	328.1500	340.5000	+0.698%	584,611	-16.379%
2026-06-25	321.9000	339.2000	320.1150	338.1400	+6.387%	329,180	-15.795%
2026-06-24	316.2400	327.2800	313.2700	317.8400	+0.554%	287,083	-10.417%
2026-06-23	313.1700	318.8400	308.0801	316.0900	-1.410%	165,472	-9.921%
2026-06-22	315.2100	321.2200	305.9950	320.6100	+1.726%	125,703	-11.191%
2026-06-18	299.3500	316.9150	299.1800	315.1700	+6.556%	295,931	-9.658%
2026-06-17	310.0100	312.4300	295.3100	295.7800	-4.207%	194,174	-3.736%
2026-06-16	312.7000	318.0000	308.3300	308.7700	-0.165%	180,840	-7.786%
2026-06-15	310.0200	315.3750	308.5700	309.2800	+2.019%	212,996	-7.938%
2026-06-12	308.4900	309.0000	301.9384	303.1600	-0.280%	207,974	-6.079%
2026-06-11	293.6700	305.1700	293.0400	304.0100	+4.571%	108,429	-6.342%
2026-06-10	294.9400	303.7300	290.4500	290.7200	-1.407%	272,562	-2.060%
2026-06-09	298.3200	305.4700	287.5400	294.8700	+0.327%	177,543	-3.439%
2026-06-08	294.1000	298.8550	290.5400	293.9100	+1.191%	98,577	-3.123%
2026-06-05	295.3800	297.4587	286.3500	290.4500	-2.422%	114,200	-1.969%
2026-06-04	294.8100	298.4700	290.3100	297.6600	+1.802%	164,097	-4.344%
2026-06-03	287.2100	295.8900	286.5000	292.3900	+1.292%	217,634	-2.620%
2026-06-02	283.4600	292.9800	282.0700	288.6600	+2.220%	215,928	-1.361%
2026-06-01	272.8200	285.6400	270.4100	282.3900	+1.942%	191,436	+0.829%
2026-05-29	277.2000	281.0600	275.2050	277.0100	+0.555%	170,565	+2.787%
2026-05-28	272.3800	276.9100	266.7200	275.4800	+0.015%	227,935	+3.358%
2026-05-27	272.7200	276.1000	268.5500	275.4400	+2.204%	158,385	+3.373%
2026-05-26	259.4000	270.5750	258.1700	269.5000	+5.348%	229,624	+5.651%
2026-05-22	254.9700	257.8800	253.4701	255.8200	+1.371%	97,638	+11.301%
2026-05-21	251.0600	254.0950	245.9100	252.3600	-0.614%	114,378	+12.827%
2026-05-20	248.3900	255.2800	245.2500	253.9200	+3.577%	153,063	+12.134%
2026-05-19	248.1000	248.1000	241.7000	245.1500	-2.401%	93,524	+16.145%
2026-05-18	250.5900	252.8800	247.1700	251.1800	+1.001%	104,335	+13.357%
2026-05-15	254.5500	256.7999	247.5600	248.6900	-4.051%	90,890	+14.492%
2026-05-14	254.2500	260.3500	251.8000	259.1900	+2.487%	136,958	+9.854%
2026-05-13	255.4300	255.4300	246.3200	252.9000	-0.827%	332,096	+12.586%
2026-05-12	256.2900	256.4800	248.2900	255.0100	-1.919%	147,636	+11.654%
2026-05-11	261.4200	266.9150	257.7200	260.0000	-0.543%	170,978	+9.512%
2026-05-08	268.5400	268.5400	256.4900	261.4200	-2.651%	178,034	+8.917%
2026-05-07	272.6700	272.6700	265.8100	268.5400	-0.212%	145,397	+6.029%
2026-05-06	263.1900	269.4300	258.4760	269.1100	+3.647%	123,417	+5.804%
2026-05-05	255.2000	262.3000	251.5000	259.6400	+3.228%	196,847	+9.663%
2026-05-04	247.8100	255.1300	245.6000	251.5200	+1.162%	224,693	+13.204%
2026-05-01	268.4300	271.1150	231.0100	248.6300	-8.927%	634,108	+14.520%
2026-04-30	254.2300	275.2700	254.2300	273.0000	+7.880%	277,251	+4.297%
2026-04-29	269.3800	270.1500	252.9200	253.0600	-5.975%	194,385	+12.515%
2026-04-28	267.5700	269.9700	263.5000	269.1400	-0.171%	165,108	+5.793%
2026-04-27	273.7800	273.7800	257.3000	269.6000	-1.365%	268,939	+5.612%
2026-04-24	274.4400	275.8000	256.0900	273.3300	-0.531%	260,320	+4.171%
2026-04-23	277.4800	282.3800	272.9500	274.7900	-0.794%	203,525	+3.617%
2026-04-22	279.6100	281.7400	274.2400	276.9900	+0.181%	155,229	+2.794%
2026-04-21	279.5500	284.7100	271.3800	276.4900	-0.861%	215,388	+2.980%
2026-04-20	279.0000	282.1600	276.1500	278.8900	+0.176%	194,659	+2.094%
2026-04-17	275.0000	282.9999	274.1100	278.4000	+2.776%	238,527	+2.274%
2026-04-16	266.1100	271.8950	266.1100	270.8800	+1.449%	176,310	+5.113%
2026-04-15	267.6200	269.7550	257.5200	267.0100	-1.016%	238,014	+6.636%
2026-04-14	273.3700	275.6400	269.4400	269.7500	-0.984%	124,887	+5.553%
2026-04-13	267.3000	272.4300	264.2500	272.4300	+1.547%	189,336	+4.515%
2026-04-10	273.1400	273.1400	266.9850	268.2800	-1.603%	156,514	+6.132%
2026-04-09	272.4300	277.3500	268.8600	272.6500	-0.066%	242,316	+4.431%
2026-04-08	264.7300	275.4600	264.4850	272.8300	+7.511%	206,020	+4.362%
2026-04-07	253.7200	254.1600	247.3150	253.7700	-0.083%	269,799	+12.200%
2026-04-06	254.7000	257.2000	252.0300	253.9800	-1.444%	201,316	+12.107%
2026-04-02	255.1300	260.6500	251.0000	257.7000	-0.919%	216,939	+10.489%
2026-04-01	257.9400	263.8500	256.0000	260.0900	+2.052%	141,838	+9.474%
2026-03-31	254.8000	260.2400	249.1175	254.8600	+1.944%	298,286	+11.720%
2026-03-30	253.7500	255.7200	244.8350	250.0000	-0.255%	305,119	+13.892%
2026-03-27	254.1700	256.7150	250.0000	250.6400	-1.910%	146,501	+13.601%
2026-03-26	256.5500	259.0863	252.6700	255.5200	-1.750%	114,210	+11.432%
2026-03-25	262.5600	265.6800	258.3500	260.0700	+0.050%	157,515	+9.482%
2026-03-24	251.0100	260.1800	250.8200	259.9400	+2.262%	123,701	+9.537%
2026-03-23	258.8300	264.8500	253.8400	254.1900	+0.989%	144,525	+12.015%
2026-03-20	260.0100	262.1600	249.9100	251.7000	-2.661%	327,316	+13.123%
2026-03-19	251.7200	260.0850	248.6500	258.5800	+1.719%	179,877	+10.113%
2026-03-18	254.1700	258.3000	253.5800	254.2100	-0.446%	128,669	+12.006%
2026-03-17	256.9000	260.4500	250.2400	255.3500	-0.184%	142,990	+11.506%
2026-03-16	258.7500	260.0000	250.6100	255.8200	+0.732%	159,076	+11.301%
2026-03-13	260.9900	263.3000	247.5100	253.9600	-1.371%	175,131	+12.116%
2026-03-12	258.2600	264.0400	255.4500	257.4900	-1.778%	210,725	+10.579%
2026-03-11	257.6600	263.5350	257.4000	262.1500	+0.548%	177,293	+8.613%
2026-03-10	258.2700	268.5400	257.7650	260.7200	+0.108%	245,270	+9.209%
2026-03-09	245.5900	263.6300	240.8200	260.4400	+3.806%	193,870	+9.327%
2026-03-06	248.6900	252.6600	245.0100	250.8900	-1.770%	150,150	+13.488%
2026-03-05	261.3300	264.3100	252.0800	255.4100	-3.604%	118,189	+11.480%
2026-03-04	258.1600	266.0000	255.9150	264.9600	+2.317%	219,119	+7.462%
2026-03-03	253.9300	261.5700	247.5900	258.9600	-1.909%	374,559	+9.951%
2026-03-02	259.0000	265.6100	257.0000	264.0000	+0.763%	159,681	+7.852%
2026-02-27	254.3300	262.8100	253.3300	262.0000	+1.240%	204,093	+8.676%
2026-02-26	258.6900	261.6000	249.0500	258.7900	+1.220%	157,998	+10.024%
2026-02-25	245.7400	255.7000	243.1300	255.6700	+5.262%	278,345	+11.366%
2026-02-24	249.4000	252.6250	241.4950	242.8900	-2.261%	161,924	+17.226%
2026-02-23	254.6100	259.5000	247.0100	248.5100	-3.592%	126,385	+14.575%
2026-02-20	254.7300	261.6300	254.7300	257.7700	+0.845%	99,530	+10.459%
2026-02-19	252.2300	255.7550	248.2800	255.6100	+0.662%	92,267	+11.392%
2026-02-18	257.0000	263.7399	251.4450	253.9300	-1.589%	96,800	+12.129%
2026-02-17	260.8100	260.8100	252.7800	258.0300	-0.868%	152,377	+10.348%
2026-02-13	257.9300	261.7300	253.7000	260.2900	+1.799%	68,766	+9.390%
2026-02-12	265.1300	270.8700	249.9500	255.6900	-2.631%	178,752	+11.358%
2026-02-11	264.0000	268.0000	260.4400	262.6000	+0.783%	164,731	+8.427%
2026-02-10	261.5900	262.5200	257.9750	260.5600	+0.563%	90,063	+9.276%
2026-02-09	255.6400	263.9850	254.0000	259.1000	+1.912%	169,387	+9.892%
2026-02-06	243.3600	255.6900	243.3600	254.2400	+6.061%	188,446	+11.993%
2026-02-05	239.6800	245.1300	236.1600	239.7100	-0.922%	131,619	+18.781%
2026-02-04	249.8600	250.2800	234.8500	241.9400	-2.471%	172,501	+17.686%
2026-02-03	251.2400	253.8450	245.7400	248.0700	+0.539%	178,200	+14.778%
2026-02-02	242.2600	247.7300	237.9100	246.7400	+2.808%	220,100	+15.397%
2026-01-30	240.1600	263.0000	228.6000	240.0000	-2.514%	319,844	+18.638%
2026-01-29	244.1400	250.7950	240.8100	246.1900	+1.706%	158,595	+15.655%
2026-01-28	244.9000	245.0000	236.7000	242.0600	-1.232%	85,554	+17.628%
2026-01-27	247.4600	247.4600	240.8050	245.0800	-0.834%	108,629	+16.178%
2026-01-26	242.2400	249.2000	240.6450	247.1400	+2.103%	159,603	+15.210%
2026-01-23	249.4100	251.2900	240.3100	242.0500	-2.297%	106,302	+17.633%
2026-01-22	248.7600	253.1400	247.6700	247.7400	+0.020%	173,103	+14.931%
2026-01-21	246.0700	251.2350	243.1300	247.6900	+1.959%	110,312	+14.954%
2026-01-20	245.0800	246.9550	241.6401	242.9300	-2.820%	67,505	+17.207%
2026-01-16	251.0000	252.0800	246.2100	249.9800	-0.263%	140,551	+13.901%
2026-01-15	248.5400	251.0000	247.7500	250.6400	+1.470%	90,862	+13.601%
2026-01-14	243.1100	247.4400	241.4000	247.0100	+2.146%	179,670	+15.271%
2026-01-13	240.1500	243.9200	238.2050	241.8200	+0.990%	121,112	+17.745%
2026-01-12	235.8300	242.3100	235.8300	239.4500	+0.923%	101,122	+18.910%
2026-01-09	241.8900	244.3500	234.1400	237.2600	-0.761%	104,748	+20.008%
2026-01-08	232.7900	239.4550	232.3000	239.0800	+2.667%	139,373	+19.094%
2026-01-07	236.2500	236.2500	228.6050	232.8700	-1.929%	146,224	+22.270%
2026-01-06	232.1400	237.7900	226.8700	237.4500	+1.827%	167,665	+19.912%
2026-01-05	226.9700	235.6500	226.9700	233.1900	+3.705%	87,527	+22.102%
2026-01-02	218.6800	225.4100	217.4000	224.8600	+3.489%	121,252	+26.625%
2025-12-31	220.1100	223.8200	216.5700	217.2800	-2.241%	123,203	+31.043%
2025-12-30	226.7500	226.7500	221.9200	222.2600	-1.937%	124,420	+28.107%
2025-12-29	228.0900	230.9550	226.5300	226.6500	-1.216%	217,240	+25.625%
2025-12-26	229.4600	231.2200	227.6325	229.4400	+0.009%	127,894	+24.098%
2025-12-24	231.4600	231.4600	228.7750	229.4200	-0.257%	64,935	+24.109%
2025-12-23	226.1000	230.1300	224.1750	230.0100	+2.113%	136,005	+23.790%
2025-12-22	225.0000	229.4500	224.5850	225.2500	+0.129%	87,222	+26.406%
2025-12-19	222.3900	224.9600	221.3600	224.9600	+0.482%	206,131	+26.569%
2025-12-18	225.4800	225.4800	220.8100	223.8800	+1.024%	136,957	+27.180%
2025-12-17	227.3300	230.3000	217.0800	221.6100	-2.905%	189,743	+28.482%
2025-12-16	230.2100	232.7499	225.4300	228.2400	-1.019%	154,896	+24.750%
2025-12-15	233.3700	234.1400	228.4100	230.5900	-0.962%	128,012	+23.479%
2025-12-12	249.5400	250.3300	231.9500	232.8300	-6.471%	165,473	+22.291%
2025-12-11	247.7500	252.7800	244.0400	248.9400	+1.434%	206,314	+14.377%
2025-12-10	231.0600	251.3200	228.4200	245.4200	+6.215%	245,230	+16.017%
2025-12-09	232.9400	234.2900	227.5681	231.0600	-1.714%	140,812	+23.228%
2025-12-08	243.9100	244.6400	234.4600	235.0900	-2.887%	167,420	+21.115%
2025-12-05	243.0200	244.7850	239.5500	242.0800	-0.714%	112,703	+17.618%
2025-12-04	239.9200	249.6100	238.8500	243.8200	+1.158%	133,635	+16.779%
2025-12-03	242.0200	242.8500	237.5700	241.0300	+0.145%	185,504	+18.131%
2025-12-02	243.0600	244.8000	239.5500	240.6800	-0.529%	147,675	+18.302%
2025-12-01	243.4200	246.6100	239.9600	241.9600	-1.305%	242,267	+17.676%
2025-11-28	245.8800	245.8800	241.8100	245.1600	+0.769%	40,843	+16.140%
2025-11-26	240.8300	245.8800	239.2850	243.2900	+0.404%	238,442	+17.033%
2025-11-25	237.4400	245.3400	235.9950	242.3100	+3.023%	115,298	+17.506%
2025-11-24	229.2900	235.7900	225.8900	235.2000	+2.569%	110,644	+21.059%
2025-11-21	224.1800	231.2750	223.8800	229.3100	+3.209%	164,753	+24.168%
2025-11-20	230.8600	234.5300	219.6200	222.1800	-2.123%	136,682	+28.153%
2025-11-19	225.5800	230.2700	225.5000	227.0000	+0.363%	151,544	+25.432%
2025-11-18	230.5200	231.1372	226.1700	226.1800	-2.214%	88,815	+25.886%
2025-11-17	233.3000	236.7600	230.5100	231.3000	-0.832%	124,844	+23.100%
2025-11-14	215.6200	233.7750	215.6200	233.2400	+0.621%	130,392	+22.076%
2025-11-13	233.0100	235.0300	227.1800	231.8000	-1.257%	98,265	+22.834%
2025-11-12	235.6300	239.2380	233.5300	234.7500	+0.308%	97,019	+21.291%
2025-11-11	239.0000	240.4350	230.6800	234.0300	-1.652%	95,492	+21.664%
2025-11-10	238.9600	242.7400	236.8250	237.9600	+0.333%	149,084	+19.655%
2025-11-07	234.4000	237.6800	229.3400	237.1700	+0.658%	177,152	+20.053%
2025-11-06	231.6600	237.3500	231.6500	235.6200	+0.852%	107,536	+20.843%
2025-11-05	229.1600	234.9750	227.4700	233.6300	+2.008%	76,737	+21.872%
2025-11-04	234.8500	234.8500	225.0900	229.0300	-2.353%	142,579	+24.320%
2025-11-03	235.5400	240.4700	231.3000	234.5500	+0.566%	145,191	+21.394%
2025-10-31	235.4000	237.0000	216.3285	233.2300	-2.296%	274,892	+22.081%
2025-10-30	243.0700	246.4400	237.3001	238.7100	-2.340%	139,912	+19.279%
2025-10-29	243.0000	247.1600	237.3100	244.4300	+0.742%	92,706	+16.487%
2025-10-28	238.5300	243.8900	237.4975	242.6300	+0.869%	98,141	+17.352%
2025-10-27	244.7900	247.0100	240.3200	240.5400	-1.768%	99,777	+18.371%
2025-10-24	246.1200	246.1200	242.3200	244.8700	+1.052%	103,691	+16.278%
2025-10-23	235.5000	243.4099	233.8300	242.3200	+3.737%	126,173	+17.502%
2025-10-22	234.9100	236.5300	232.3550	233.5900	-0.380%	234,451	+21.893%
2025-10-21	239.8700	242.9500	234.2400	234.4800	-2.705%	175,358	+21.430%
2025-10-20	235.0000	241.1400	234.0000	241.0000	+3.261%	71,742	+18.145%
2025-10-17	234.0000	235.4950	230.2000	233.3900	-0.833%	125,353	+21.998%
2025-10-16	235.8000	236.0600	231.3550	235.3500	+0.620%	125,221	+20.982%
2025-10-15	233.7100	235.9400	230.2200	233.9000	+1.696%	197,576	+21.732%
2025-10-14	220.7000	231.2100	220.0000	230.0000	+1.824%	154,131	+23.796%
2025-10-13	220.9900	228.7100	220.0000	225.8800	+4.011%	206,697	+26.054%
2025-10-10	220.9700	225.9100	215.7110	217.1700	-1.309%	237,324	+31.109%
2025-10-09	217.7100	220.3300	215.1400	220.0500	+0.251%	182,533	+29.393%
2025-10-08	214.6400	219.8300	214.6400	219.5000	+2.902%	76,639	+29.718%
2025-10-07	215.4800	217.0000	209.8450	213.3100	-1.296%	151,162	+33.482%
2025-10-06	215.2600	218.0700	213.3900	216.1100	+1.170%	68,143	+31.752%
2025-10-03	217.0100	218.6200	213.5900	213.6100	-0.623%	126,368	+33.294%
2025-10-02	212.3500	215.9890	209.9350	214.9500	+1.809%	136,954	+32.463%
2025-10-01	209.5300	212.5800	208.1200	211.1300	-0.363%	118,796	+34.860%
2025-09-30	207.5000	212.7300	206.3176	211.9000	+2.003%	121,726	+34.370%
2025-09-29	204.4100	208.2450	202.6200	207.7400	+1.958%	89,873	+37.061%
2025-09-26	201.7000	203.9550	201.0700	203.7500	+0.996%	66,847	+39.745%
2025-09-25	201.9600	203.2800	199.8000	201.7400	-0.361%	100,427	+41.137%
2025-09-24	204.7300	206.0400	201.0500	202.4700	-1.065%	65,233	+40.628%
2025-09-23	206.1100	209.3550	204.0700	204.6500	-0.737%	74,280	+39.130%
2025-09-22	203.9900	207.0300	203.0901	206.1700	+0.112%	66,823	+38.104%
2025-09-19	214.7000	214.7200	205.5550	205.9400	-4.067%	219,291	+38.259%
2025-09-18	206.7400	215.7699	204.8300	214.6700	+4.845%	112,460	+32.636%
2025-09-17	211.4000	211.8250	204.4500	204.7500	-2.440%	85,898	+39.062%
2025-09-16	207.8300	209.9700	206.9700	209.8700	+0.691%	108,551	+35.670%
2025-09-15	204.3200	208.9599	203.4300	208.4300	+2.132%	105,199	+36.607%
2025-09-12	207.8900	208.8500	203.1500	204.0800	-2.101%	62,639	+39.519%
2025-09-11	202.7600	209.3600	202.5600	208.4600	+3.152%	99,468	+36.587%
2025-09-10	198.7400	203.5100	198.7400	202.0900	+1.614%	79,773	+40.893%
2025-09-09	203.9200	205.7600	197.6550	198.8800	-3.132%	89,444	+43.167%
2025-09-08	208.8000	208.8000	203.7500	205.3100	-1.822%	68,831	+38.683%
2025-09-05	205.9700	209.8200	204.1900	209.1200	+1.564%	97,579	+36.156%
2025-09-04	199.1900	206.3300	199.1900	205.9000	+3.213%	98,782	+38.286%
2025-09-03	202.1200	203.4400	197.0000	199.4900	-1.540%	101,520	+42.729%
2025-09-02	201.1600	203.9450	201.1600	202.6100	-0.715%	73,831	+40.531%
2025-08-29	208.9000	208.9000	203.0000	204.0700	-2.842%	139,284	+39.526%
2025-08-28	211.0300	211.0300	208.3200	210.0400	-0.365%	71,398	+35.560%
2025-08-27	208.7700	211.9300	208.6000	210.8100	+0.252%	73,781	+35.065%
2025-08-26	209.5500	211.0375	209.0800	210.2800	+0.415%	58,035	+35.405%
2025-08-25	210.2500	211.5000	208.9700	209.4100	-0.508%	68,831	+35.968%
2025-08-22	203.2600	212.4200	203.2600	210.4800	+4.555%	130,993	+35.277%
2025-08-21	199.1500	202.2300	198.4700	201.3100	+0.354%	82,074	+41.439%
2025-08-20	203.1600	203.7050	199.1700	200.6000	-1.488%	88,759	+41.939%
2025-08-19	205.2300	207.2400	202.5600	203.6300	-0.152%	98,256	+39.827%
2025-08-18	202.6700	204.1250	200.4300	203.9400	+0.786%	83,768	+39.615%
2025-08-15	204.6100	204.6100	200.1700	202.3500	-0.799%	101,322	+40.712%
2025-08-14	204.2500	207.3250	203.1500	203.9800	-1.989%	133,232	+39.587%
2025-08-13	198.0900	210.0900	196.7356	208.1200	+5.784%	272,806	+36.810%
2025-08-12	188.6800	198.4150	188.6800	196.7400	+4.549%	208,807	+44.724%
2025-08-11	187.6200	189.8363	185.1500	188.1800	+0.272%	156,471	+51.307%
2025-08-08	192.5500	195.8000	187.2600	187.6700	-2.534%	120,355	+51.718%
2025-08-07	194.4000	194.4350	189.8000	192.5500	-0.537%	123,503	+47.873%
2025-08-06	193.0000	194.6700	191.7000	193.5900	-0.134%	130,514	+47.079%
2025-08-05	188.9000	194.2900	187.9500	193.8500	+3.635%	169,862	+46.882%
2025-08-04	182.5000	188.2900	181.8800	187.0500	+3.251%	223,336	+52.221%
2025-08-01	169.0000	184.3700	165.8300	181.1600	+9.967%	300,484	+57.170%
2025-07-31	163.7400	166.7400	163.2950	164.7400	-0.230%	125,689	+72.836%
2025-07-30	164.4400	166.7900	164.0950	165.1200	-0.103%	129,960	+72.438%
2025-07-29	167.2000	167.5800	165.1450	165.2900	-0.036%	138,154	+72.261%
2025-07-28	167.1600	167.1600	163.8500	165.3500	-0.643%	77,955	+72.198%
2025-07-25	164.8400	166.4400	162.6900	166.4200	+1.973%	51,807	+71.091%
2025-07-24	159.6100	163.2100	158.6300	163.2000	+1.096%	107,034	+74.467%
2025-07-23	158.2200	161.4300	157.9550	161.4300	+2.763%	61,414	+76.380%
2025-07-22	154.8500	158.3700	154.8500	157.0900	+1.440%	98,528	+81.253%
2025-07-21	158.4900	158.4900	154.5700	154.8600	-1.432%	49,514	+83.863%
2025-07-18	157.6200	157.6200	155.9800	157.1100	+0.544%	92,020	+81.230%
2025-07-17	153.4500	157.7300	153.4500	156.2600	+1.356%	127,841	+82.216%
2025-07-16	158.2900	159.0400	152.6400	154.1700	-2.356%	173,579	+84.686%
2025-07-15	162.4900	163.1000	157.8900	157.8900	-2.308%	199,899	+80.334%
2025-07-14	162.2100	162.7800	160.0300	161.6200	-1.023%	154,813	+76.173%
2025-07-11	165.7000	166.1000	161.9100	163.2900	-2.010%	73,430	+74.371%
2025-07-10	166.2900	169.9800	166.2900	166.6400	-0.418%	241,162	+70.865%
2025-07-09	164.6000	167.3600	163.2985	167.3400	+1.894%	139,741	+70.151%
2025-07-08	163.4400	168.2800	163.3700	164.2300	+0.563%	127,292	+73.373%
2025-07-07	166.8500	168.6000	163.3100	163.3100	-3.138%	69,804	+74.349%
2025-07-03	167.4300	168.6000	166.0550	168.6000	+1.438%	46,127	+68.879%
2025-07-02	161.9700	166.4700	160.5600	166.2100	+3.089%	103,521	+71.307%
2025-07-01	156.0800	164.3700	156.0800	161.2300	+3.036%	84,727	+76.599%
2025-06-30	159.3200	159.3200	155.0200	156.4800	-1.535%	130,265	+81.959%
2025-06-27	157.9600	160.8000	156.4600	158.9200	+1.152%	159,006	+79.166%
2025-06-26	157.9600	159.3000	154.6850	157.1100	-0.538%	150,442	+81.230%
2025-06-25	159.7000	159.7000	156.0800	157.9600	-1.083%	315,547	+80.254%
2025-06-24	159.6600	160.6400	157.3050	159.6900	+0.466%	74,841	+78.302%
2025-06-23	155.9700	159.2600	154.3700	158.9500	+1.826%	83,688	+79.132%
2025-06-20	158.1700	158.1700	154.9000	156.1000	-0.738%	177,036	+82.402%
2025-06-18	151.7900	157.8300	151.7900	157.2600	+2.939%	294,945	+81.057%
2025-06-17	154.1800	158.4400	152.2400	152.7700	-2.165%	171,560	+86.378%
2025-06-16	154.0700	156.2000	151.6100	156.1500	+2.253%	270,699	+82.344%
2025-06-13	153.5700	154.6600	152.4200	152.7100	-1.996%	79,334	+86.451%
2025-06-12	153.8100	155.8500	152.7000	155.8200	+0.946%	65,077	+82.730%
2025-06-11	156.5300	157.9900	153.4650	154.3600	-0.669%	51,625	+84.458%
2025-06-10	157.8200	157.8200	154.7700	155.4000	-0.760%	51,996	+83.224%
2025-06-09	154.8900	156.9050	151.8000	156.5900	+2.146%	97,091	+81.832%
2025-06-06	155.2900	157.6300	152.7200	153.3000	+0.360%	197,359	+85.734%
2025-06-05	149.9700	152.8250	148.4657	152.7500	+1.293%	78,347	+86.403%
2025-06-04	150.7300	151.7791	150.5150	150.8000	+0.053%	33,247	+88.813%
2025-06-03	148.2400	151.3400	148.2400	150.7200	+1.570%	26,415	+88.913%
2025-06-02	151.3300	151.3300	147.7532	148.3900	-1.689%	67,636	+91.880%
2025-05-30	153.7300	153.7300	150.0550	150.9400	-2.019%	64,136	+88.638%
2025-05-29	152.6700	154.2100	151.1131	154.0500	+1.563%	49,903	+84.830%
2025-05-28	150.5200	152.3600	149.1599	151.6800	+0.564%	137,777	+87.718%
2025-05-27	148.5600	150.8500	147.3700	150.8300	+3.407%	88,699	+88.775%
2025-05-23	145.1000	146.6750	144.6200	145.8600	-0.984%	65,093	+95.208%
2025-05-22	150.9600	150.9600	147.0300	147.3100	-3.054%	88,134	+93.286%
2025-05-21	155.3000	155.3000	150.7900	151.9500	-2.932%	63,117	+87.384%
2025-05-20	155.2700	157.5800	154.6100	156.5400	+0.160%	40,407	+81.890%
2025-05-19	154.0900	156.3300	154.0900	156.2900	-0.032%	45,593	+82.181%
2025-05-16	154.4600	156.6100	154.0000	156.3400	+0.897%	59,831	+82.122%
2025-05-15	156.6100	158.5300	154.2500	154.9500	-1.047%	110,863	+83.756%
2025-05-14	155.3700	157.5700	155.0700	156.5900	-0.045%	120,765	+81.832%
2025-05-13	159.0800	159.8700	156.5700	156.6600	-0.305%	53,853	+81.750%
2025-05-12	161.7400	163.1400	157.0200	157.1400	+2.185%	60,451	+81.195%
2025-05-09	153.7100	155.9650	153.1000	153.7800	+0.189%	57,474	+85.154%
2025-05-08	153.9100	157.5000	152.8050	153.4900	+0.629%	68,880	+85.504%
2025-05-07	157.8300	157.8300	152.0000	152.5300	-3.076%	80,594	+86.671%
2025-05-06	155.9500	158.4000	155.5250	157.3700	-0.587%	96,134	+80.930%
2025-05-05	155.1100	160.8500	155.1100	158.3000	-0.472%	131,723	+79.867%
2025-05-02	148.1000	161.1800	147.5700	159.0500	+9.803%	152,186	+79.019%
2025-05-01	141.6000	146.0350	139.2600	144.8500	+2.425%	107,296	+96.569%
2025-04-30	140.6600	141.4200	138.3400	141.4200	-0.660%	102,084	+101.336%
2025-04-29	138.8700	142.5300	138.8700	142.3600	+1.584%	72,900	+100.007%
2025-04-28	137.6200	140.5400	136.4223	140.1400	+2.173%	88,312	+103.175%
2025-04-25	136.6700	137.7200	135.2950	137.1600	-1.210%	52,312	+107.590%
2025-04-24	134.9100	139.5250	133.9550	138.8400	+3.211%	76,141	+105.078%
2025-04-23	137.9300	141.6000	133.4100	134.5200	+0.855%	105,192	+111.664%
2025-04-22	133.5000	134.2810	130.2300	133.3800	+1.887%	73,402	+113.473%
2025-04-21	133.9500	134.2300	128.8450	130.9100	-3.905%	79,702	+117.501%
2025-04-17	135.9000	138.0750	135.4200	136.2300	+0.309%	59,856	+109.007%
2025-04-16	138.5200	139.9350	134.0900	135.8100	-2.673%	64,193	+109.653%
2025-04-15	142.6000	143.0650	139.0800	139.5400	-2.303%	44,209	+104.049%
2025-04-14	144.4300	145.0600	141.3050	142.8300	+0.035%	53,947	+99.349%
2025-04-11	139.0500	143.5550	137.0401	142.7800	+2.719%	80,752	+99.419%
2025-04-10	144.6600	144.6600	135.3900	139.0000	-6.485%	78,351	+104.842%
2025-04-09	133.7700	150.0100	131.6550	148.6400	+10.967%	117,747	+91.557%
2025-04-08	141.8400	144.0300	132.2950	133.9500	-2.787%	89,783	+112.564%
2025-04-07	135.3500	143.2900	130.0500	137.7900	-1.395%	136,948	+106.641%
2025-04-04	142.6400	142.9900	134.6700	139.7400	-6.045%	185,121	+103.757%
2025-04-03	155.5000	156.1300	148.1500	148.7300	-8.715%	64,083	+91.441%
2025-04-02	159.4100	163.1000	158.4900	162.9300	+1.293%	59,559	+74.756%
2025-04-01	159.9600	162.2000	158.3100	160.8500	-0.335%	63,145	+77.016%
2025-03-31	158.7800	163.2250	157.4000	161.3900	+0.642%	112,879	+76.424%
2025-03-28	167.0500	167.0500	158.1300	160.3600	-4.308%	76,600	+77.557%
2025-03-27	167.4900	168.5450	166.2200	167.5800	+0.371%	63,079	+69.907%
2025-03-26	169.1900	171.6600	166.8100	166.9600	-0.908%	44,834	+70.538%
2025-03-25	168.8500	169.7250	166.6000	168.4900	-0.484%	61,932	+68.989%
2025-03-24	166.8200	169.3100	166.0000	169.3100	+2.787%	105,489	+68.171%
2025-03-21	167.5000	168.2400	163.7050	164.7200	-2.556%	225,814	+72.857%
2025-03-20	168.6400	170.4800	166.5400	169.0400	-0.938%	75,481	+68.439%
2025-03-19	171.6500	172.7100	168.8200	170.6400	+0.076%	55,044	+66.860%
2025-03-18	172.0800	173.0800	169.9000	170.5100	-2.101%	56,076	+66.987%
2025-03-17	176.3400	178.0000	173.8900	174.1700	-1.449%	48,424	+63.478%
2025-03-14	174.4000	177.2700	172.1350	176.7300	+2.500%	39,298	+61.110%
2025-03-13	182.3900	182.3900	168.8000	172.4200	-4.998%	73,786	+65.137%

.dark-mode .YDlPD4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YDlPD4{ color: #333333; background-color: white; border: 2px solid #333333; }SXIStandex International Corporationstock NYSE

SXI
Standex International Corporation
stock NYSE