Standex International Corporation (SXI) Historical Stock Data
137.79 ↓1.95 (-1.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SXI is down -0.49% 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 |
|---|---|---|---|---|---|---|
| 2025-04-07 | 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 |
| 2025-03-18 | 172.08 | 170.51 | ↓$1.57 (-0.91%) | 169.90 | 173.08 | 58.11K |
| 2025-03-17 | 176.34 | 174.17 | ↓$2.17 (-1.23%) | 173.89 | 178.00 | 49.92K |
| 2025-03-14 | 174.40 | 176.73 | ↑$2.33 (1.34%) | 172.14 | 177.27 | 40.16K |
| 2025-03-13 | 182.39 | 172.42 | ↓$9.97 (-5.47%) | 168.80 | 182.39 | 73.89K |
| 2025-03-12 | 189.72 | 181.49 | ↓$8.23 (-4.34%) | 179.73 | 189.75 | 106.93K |
| 2025-03-11 | 186.99 | 188.58 | ↑$1.59 (0.85%) | 184.10 | 189.63 | 71.95K |
| 2025-03-10 | 184.71 | 186.13 | ↑$1.42 (0.77%) | 184.71 | 187.78 | 65.28K |
| 2025-03-07 | 184.16 | 186.50 | ↑$2.34 (1.27%) | 181.56 | 186.74 | 49.22K |
| 2025-03-06 | 181.70 | 183.34 | ↑$1.64 (0.90%) | 180.33 | 184.25 | 45.50K |
| 2025-03-05 | 179.94 | 182.77 | ↑$2.83 (1.57%) | 179.75 | 183.25 | 46.58K |
| 2025-03-04 | 179.47 | 179.92 | ↑$0.45 (0.25%) | 178.10 | 182.76 | 48.60K |
| 2025-03-03 | 185.46 | 181.40 | ↓$4.06 (-2.19%) | 180.20 | 185.80 | 45.41K |
| 2025-02-28 | 184.41 | 185.98 | ↑$1.57 (0.85%) | 182.61 | 186.47 | 42.01K |
| 2025-02-27 | 186.13 | 184.04 | ↓$2.09 (-1.12%) | 183.08 | 186.57 | 41.59K |
| 2025-02-26 | 188.53 | 186.83 | ↓$1.70 (-0.90%) | 186.33 | 189.68 | 43.27K |
| 2025-02-25 | 188.99 | 188.69 | ↓$0.30 (-0.16%) | 186.55 | 190.33 | 58.11K |
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