Standex International CorporationSXINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $242.26 | $247.01 | $237.91 | $243.16 | 99,876 |
| 1/30/2026 | $240.16 | $263.00 | $228.60 | $240.00 | 319,844 |
| 1/29/2026 | $244.14 | $250.80 | $240.81 | $246.19 | 158,600 |
| 1/28/2026 | $244.90 | $245.00 | $236.70 | $242.06 | 85,600 |
| 1/27/2026 | $247.46 | $247.46 | $240.81 | $245.08 | 108,629 |
| 1/26/2026 | $242.24 | $249.20 | $240.65 | $247.14 | 159,624 |
| 1/23/2026 | $249.41 | $251.29 | $240.31 | $242.05 | 106,302 |
| 1/22/2026 | $248.76 | $253.14 | $247.67 | $247.74 | 173,103 |
| 1/21/2026 | $246.07 | $251.24 | $243.13 | $247.69 | 110,312 |
| 1/20/2026 | $245.08 | $246.96 | $241.64 | $242.93 | 67,505 |
| 1/16/2026 | $251.00 | $252.08 | $246.21 | $249.98 | 140,600 |
| 1/15/2026 | $248.54 | $251.00 | $247.75 | $250.64 | 90,900 |
| 1/14/2026 | $243.11 | $247.44 | $241.40 | $247.01 | 179,700 |
| 1/13/2026 | $240.15 | $243.92 | $238.21 | $241.82 | 121,114 |
| 1/12/2026 | $235.83 | $242.31 | $235.83 | $239.45 | 101,122 |
| 1/9/2026 | $241.89 | $244.35 | $234.14 | $237.26 | 105,310 |
| 1/8/2026 | $232.79 | $239.46 | $232.30 | $239.08 | 139,400 |
| 1/7/2026 | $236.25 | $236.25 | $228.61 | $232.87 | 146,224 |
| 1/6/2026 | $232.14 | $237.79 | $226.87 | $237.45 | 167,700 |
| 1/5/2026 | $226.97 | $235.65 | $226.97 | $233.19 | 87,600 |
| 1/2/2026 | $218.68 | $225.41 | $217.40 | $224.86 | 121,300 |
| 12/31/2025 | $220.11 | $223.82 | $216.57 | $217.28 | 123,203 |
| 12/30/2025 | $226.75 | $226.75 | $221.92 | $222.26 | 124,420 |
| 12/29/2025 | $228.09 | $230.96 | $226.53 | $226.65 | 217,240 |
| 12/26/2025 | $229.46 | $231.22 | $227.63 | $229.44 | 127,900 |
| 12/24/2025 | $231.46 | $231.46 | $228.78 | $229.42 | 64,935 |
| 12/23/2025 | $226.10 | $230.13 | $224.18 | $230.01 | 136,005 |
| 12/22/2025 | $225.00 | $229.45 | $224.59 | $225.25 | 87,222 |
| 12/19/2025 | $222.39 | $224.96 | $221.36 | $224.96 | 206,131 |
| 12/18/2025 | $225.48 | $225.48 | $220.81 | $223.88 | 137,000 |
| 12/17/2025 | $227.33 | $230.30 | $217.08 | $221.61 | 189,743 |
| 12/16/2025 | $230.21 | $232.75 | $225.43 | $228.24 | 154,900 |
| 12/15/2025 | $233.37 | $234.14 | $228.41 | $230.59 | 128,012 |
| 12/12/2025 | $249.54 | $250.33 | $231.95 | $232.83 | 165,500 |
| 12/11/2025 | $247.75 | $252.78 | $244.04 | $248.94 | 206,314 |
| 12/10/2025 | $231.06 | $251.32 | $228.42 | $245.42 | 245,230 |
| 12/9/2025 | $232.94 | $234.29 | $227.57 | $231.06 | 140,812 |
| 12/8/2025 | $243.91 | $244.64 | $234.46 | $235.09 | 167,420 |
| 12/5/2025 | $243.02 | $244.79 | $239.55 | $242.08 | 112,703 |
| 12/4/2025 | $239.92 | $249.61 | $238.85 | $243.82 | 133,635 |
| 12/3/2025 | $242.02 | $242.85 | $237.57 | $241.03 | 185,504 |
| 12/2/2025 | $243.06 | $244.80 | $239.55 | $240.68 | 147,700 |
| 12/1/2025 | $243.42 | $246.61 | $239.96 | $241.96 | 242,300 |
| 11/28/2025 | $245.88 | $245.88 | $241.81 | $245.16 | 40,843 |
| 11/26/2025 | $240.83 | $245.88 | $239.29 | $243.29 | 238,442 |
| 11/25/2025 | $237.44 | $245.34 | $236.00 | $242.31 | 115,300 |
| 11/24/2025 | $229.29 | $235.79 | $225.89 | $235.20 | 110,644 |
| 11/21/2025 | $224.18 | $231.28 | $223.88 | $229.31 | 164,800 |
| 11/20/2025 | $230.86 | $234.53 | $219.62 | $222.18 | 136,700 |
| 11/19/2025 | $225.58 | $230.27 | $225.50 | $227.00 | 151,544 |
| 11/18/2025 | $230.52 | $231.14 | $226.17 | $226.18 | 88,815 |
| 11/17/2025 | $233.30 | $236.76 | $230.51 | $231.30 | 124,844 |
| 11/14/2025 | $215.62 | $233.78 | $215.62 | $233.24 | 130,400 |
| 11/13/2025 | $233.01 | $235.03 | $227.18 | $231.80 | 98,300 |
| 11/12/2025 | $235.63 | $239.24 | $233.53 | $234.75 | 97,019 |
| 11/11/2025 | $239.00 | $240.44 | $230.68 | $234.03 | 95,492 |
| 11/10/2025 | $238.96 | $242.74 | $236.83 | $237.96 | 149,100 |
| 11/7/2025 | $234.40 | $237.68 | $229.34 | $237.17 | 177,200 |
| 11/6/2025 | $231.66 | $237.35 | $231.65 | $235.62 | 107,536 |
| 11/5/2025 | $229.16 | $234.98 | $227.47 | $233.63 | 76,737 |
| 11/4/2025 | $234.85 | $234.85 | $225.09 | $229.03 | 142,600 |