Standex International Corporation Common Stock (SXI)

Historical Prices For Standex International Corporation Common Stock (SXI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	159.41	163.10	158.49	162.93	59,559	162.93
4/01/2025	159.96	162.20	158.31	160.85	63,145	160.85
3/31/2025	158.78	163.22	157.40	161.39	112,879	161.39
3/28/2025	167.05	167.05	158.13	160.36	76,600	160.36
3/27/2025	167.49	168.54	166.22	167.58	63,079	167.58
3/26/2025	169.19	171.66	166.81	166.96	45,975	166.96
3/25/2025	168.85	169.72	166.60	168.49	64,784	168.49
3/24/2025	166.82	169.31	166.00	169.31	105,924	169.31
3/21/2025	167.50	168.24	163.71	164.72	244,939	164.72
3/20/2025	168.64	170.48	166.54	169.04	76,182	169.04
3/19/2025	171.65	172.71	168.82	170.64	55,744	170.64
3/18/2025	172.08	173.08	169.90	170.51	58,111	170.51
3/17/2025	176.34	178.00	173.89	174.17	49,919	174.17
3/14/2025	174.40	177.27	172.13	176.73	40,160	176.73
3/13/2025	182.39	182.39	168.80	172.42	73,889	172.42
3/12/2025	189.72	189.75	179.73	181.49	106,926	181.49
3/11/2025	186.99	189.63	184.10	188.58	71,953	188.58
3/10/2025	184.71	187.78	184.71	186.13	65,275	186.13
3/07/2025	184.16	186.74	181.56	186.50	49,218	186.50
3/06/2025	181.70	184.25	180.33	183.34	45,499	183.34
3/05/2025	179.94	183.25	179.75	182.77	46,580	182.77
3/04/2025	179.47	182.76	178.10	179.92	48,596	179.92
3/03/2025	185.46	185.80	180.20	181.40	45,414	181.40
2/28/2025	184.41	186.47	182.60	185.98	42,013	185.98
2/27/2025	186.13	186.57	183.08	184.04	41,592	184.04
2/26/2025	188.53	189.68	186.33	186.83	43,266	186.83
2/25/2025	188.99	190.32	186.54	188.69	58,109	188.69
2/24/2025	189.90	192.54	187.45	187.71	74,874	187.71
2/21/2025	189.38	190.71	186.22	189.75	90,737	189.75
2/20/2025	186.55	188.10	185.45	186.80	41,029	186.80
2/19/2025	187.32	190.38	186.57	187.72	47,170	187.72
2/18/2025	188.17	191.67	188.17	189.75	45,836	189.75
2/14/2025	191.71	192.41	188.04	188.17	39,937	188.17
2/13/2025	191.75	191.75	187.56	190.23	42,621	189.91
2/12/2025	189.60	193.35	189.59	189.79	69,065	189.47
2/11/2025	193.84	198.00	192.84	194.00	57,885	193.67
2/10/2025	192.72	196.49	191.62	196.08	51,632	195.75
2/07/2025	192.23	193.07	190.66	192.29	59,298	191.97
2/06/2025	197.18	197.18	190.69	192.92	65,523	192.59
2/05/2025	193.57	197.24	192.74	195.76	64,877	195.43
2/04/2025	187.98	193.98	186.06	191.91	94,197	191.59
2/03/2025	179.39	189.11	179.04	188.03	111,961	187.71
1/31/2025	183.67	191.66	179.75	182.70	161,335	182.39
1/30/2025	186.58	189.05	185.91	186.56	39,977	186.25
1/29/2025	186.57	189.01	184.52	185.15	24,053	184.84
1/28/2025	186.19	188.08	185.62	186.95	33,774	186.64
1/27/2025	190.25	190.65	186.49	187.08	37,726	186.76
1/24/2025	189.22	191.44	188.43	190.83	45,066	190.51
1/23/2025	191.23	191.37	188.77	190.30	60,502	189.98
1/22/2025	192.82	194.78	191.00	192.22	66,075	191.90
1/21/2025	193.06	194.94	191.62	194.16	47,203	193.83
1/17/2025	189.19	191.09	187.41	190.63	46,003	190.31
1/16/2025	186.07	187.06	184.77	186.47	33,932	186.16
1/15/2025	187.29	187.40	183.28	185.50	43,341	185.19
1/14/2025	179.86	183.36	179.86	182.96	42,098	182.65
1/13/2025	175.00	178.96	175.00	178.96	46,893	178.66
1/10/2025	180.19	181.40	176.91	177.45	33,752	177.15
1/08/2025	182.95	184.57	182.15	184.16	32,155	183.85
1/07/2025	186.00	187.36	182.98	184.16	41,569	183.85
1/06/2025	189.94	192.98	186.12	187.14	71,462	186.82
1/03/2025	188.80	189.91	187.40	189.72	64,975	189.40