Standex International Corporation (SXI) Historical Stock Data
141.42 ↓0.94 (-0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SXI is down -0.12% a day on average. There have been 15 days where Standex International Corporation closed green and 15 days where SXI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 140.66 | 141.42 | ↑$0.76 (0.54%) | 138.34 | 141.42 | 102.08K |
| 2025-04-29 | 138.87 | 142.36 | ↑$3.49 (2.51%) | 138.87 | 142.53 | 72.90K |
| 2025-04-28 | 137.62 | 140.14 | ↑$2.52 (1.83%) | 136.68 | 140.54 | 88.31K |
| 2025-04-25 | 136.67 | 137.16 | ↑$0.49 (0.36%) | 135.43 | 137.72 | 52.31K |
| 2025-04-24 | 134.91 | 138.84 | ↑$3.93 (2.91%) | 133.96 | 139.53 | 76.14K |
| 2025-04-23 | 137.93 | 134.52 | ↓$3.41 (-2.47%) | 133.75 | 141.60 | 105.19K |
| 2025-04-22 | 133.50 | 133.38 | ↓$0.12 (-0.09%) | 130.23 | 134.28 | 73.40K |
| 2025-04-21 | 133.95 | 130.91 | ↓$3.04 (-2.27%) | 128.85 | 134.23 | 79.70K |
| 2025-04-17 | 135.90 | 136.23 | ↑$0.33 (0.24%) | 135.42 | 138.08 | 59.86K |
| 2025-04-16 | 138.52 | 135.81 | ↓$2.71 (-1.96%) | 134.09 | 139.94 | 64.19K |
| 2025-04-15 | 142.60 | 139.54 | ↓$3.06 (-2.15%) | 139.08 | 143.07 | 44.21K |
| 2025-04-14 | 144.43 | 142.83 | ↓$1.60 (-1.11%) | 141.31 | 145.06 | 53.95K |
| 2025-04-11 | 139.05 | 142.78 | ↑$3.73 (2.68%) | 137.04 | 143.56 | 80.75K |
| 2025-04-10 | 144.66 | 139.00 | ↓$5.66 (-3.91%) | 135.39 | 144.66 | 78.35K |
| 2025-04-09 | 133.77 | 148.64 | ↑$14.87 (11.12%) | 131.66 | 150.01 | 117.75K |
| 2025-04-08 | 141.84 | 133.95 | ↓$7.89 (-5.56%) | 132.30 | 144.03 | 89.78K |
| 2025-04-07 | 135.35 | 137.79 | ↑$2.44 (1.80%) | 130.05 | 143.29 | 136.95K |
| 2025-04-04 | 142.64 | 139.74 | ↓$2.90 (-2.03%) | 134.67 | 142.99 | 185.12K |
| 2025-04-03 | 155.50 | 148.73 | ↓$6.77 (-4.35%) | 148.15 | 156.13 | 64.08K |
| 2025-04-02 | 159.41 | 162.93 | ↑$3.52 (2.21%) | 158.49 | 163.10 | 59.56K |
| 2025-04-01 | 159.96 | 160.85 | ↑$0.89 (0.56%) | 158.31 | 162.20 | 63.15K |
| 2025-03-31 | 158.78 | 161.39 | ↑$2.61 (1.64%) | 157.40 | 163.23 | 112.88K |
| 2025-03-28 | 167.05 | 160.36 | ↓$6.69 (-4.00%) | 158.13 | 167.05 | 76.60K |
| 2025-03-27 | 167.49 | 167.58 | ↑$0.09 (0.05%) | 166.22 | 168.55 | 63.08K |
| 2025-03-26 | 169.19 | 166.96 | ↓$2.23 (-1.32%) | 166.81 | 171.66 | 45.98K |
| 2025-03-25 | 168.85 | 168.49 | ↓$0.36 (-0.21%) | 166.60 | 169.73 | 64.78K |
| 2025-03-24 | 166.82 | 169.31 | ↑$2.49 (1.49%) | 166.00 | 169.31 | 105.92K |
| 2025-03-21 | 167.50 | 164.72 | ↓$2.78 (-1.66%) | 163.71 | 168.24 | 244.94K |
| 2025-03-20 | 168.64 | 169.04 | ↑$0.40 (0.24%) | 166.54 | 170.48 | 76.18K |
| 2025-03-19 | 171.65 | 170.64 | ↓$1.01 (-0.59%) | 168.82 | 172.71 | 55.74K |
Create an account or log in to view more rows.
$SXI lock and load
$SXI never selling
$SXI adding next Friday
$SXI the best advice has been no stop losses. Would have cost a fortune!!!
$SXI Markets about as efficient as a retirement home
$SXI watch this fly!!!!
$SXI Price target here?
$SXI no pain no gain
$SXI nice
$SXI let's gooooooo