NYSE - Delayed Quote
USD
Standex International Corporation (SXI)
243.55
-4.64
(-1.87%)
At close: October 30 at 4:00:02 PM EDT
243.55
0.00
(0.00%)
After hours: October 30 at 4:01:21 PM EDT
Trade SXI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
256.76
256.76
234.73
243.55
243.55
223,100
Oct 29, 2026
241.33
249.91
241.13
248.19
248.19
142,500
Oct 28, 2026
248.13
249.95
240.55
244.55
244.55
155,400
Oct 27, 2026
244.47
245.61
237.21
243.17
243.17
236,200
Oct 26, 2026
244.08
246.94
234.57
241.84
241.84
205,700
Oct 23, 2026
239.69
245.03
229.00
240.47
240.47
320,400
Oct 22, 2026
259.62
261.68
235.74
243.00
243.00
320,700
Oct 21, 2026
264.04
273.16
264.04
269.69
269.69
129,800
Oct 20, 2026
268.85
268.85
255.41
260.62
260.62
110,700
Oct 19, 2026
268.86
270.88
265.31
266.56
266.56
68,500
Oct 16, 2026
265.23
270.83
260.67
264.94
264.94
118,000
Oct 15, 2026
268.20
271.55
263.68
266.70
266.70
135,800
Oct 14, 2026
277.63
279.30
272.57
273.48
273.48
81,700
Oct 13, 2026
279.91
284.57
276.73
282.69
282.69
88,500
Oct 12, 2026
283.72
287.00
280.69
280.96
280.96
87,200
Oct 9, 2026
282.13
286.30
278.99
285.01
285.01
81,500
Oct 8, 2026
285.39
291.58
280.67
281.06
281.06
163,400
Oct 7, 2026
288.44
297.80
283.99
288.25
288.25
197,600
Oct 6, 2026
292.58
297.53
285.80
297.12
297.12
132,000
Oct 5, 2026
289.04
292.56
283.49
289.24
289.24
126,200
Oct 2, 2026
289.65
296.45
285.77
288.59
288.59
222,800
Oct 1, 2026
271.39
286.55
267.39
285.12
285.12
140,200
Sep 30, 2026
274.65
275.69
270.89
273.06
273.06
123,200
Sep 29, 2026
280.92
280.92
273.18
273.35
273.35
184,900
Sep 28, 2026
278.39
281.04
273.65
278.47
278.47
149,100
Sep 25, 2026
280.89
282.53
276.46
280.17
280.17
147,800
Sep 24, 2026
275.50
281.38
272.14
279.60
279.60
166,000
Sep 23, 2026
268.54
277.93
266.26
276.91
276.91
139,500
Sep 22, 2026
265.12
271.54
262.25
271.14
271.14
154,200
Sep 21, 2026
264.74
265.20
258.20
262.51
262.51
70,900
Sep 18, 2026
259.56
261.27
254.27
261.21
261.21
190,000
Sep 17, 2026
265.91
266.95
254.90
257.81
257.81
88,000
Sep 16, 2026
257.39
262.22
255.81
259.28
259.28
157,300
Sep 15, 2026
259.16
262.26
253.62
254.92
254.92
122,900
Sep 14, 2026
261.60
264.36
255.49
257.26
257.26
99,400
Sep 11, 2026
271.96
273.58
267.56
269.17
269.17
72,700
Sep 10, 2026
266.11
268.72
261.61
266.87
266.87
145,200
Sep 9, 2026
270.00
277.29
267.54
269.88
269.88
192,200
Sep 8, 2026
276.05
277.11
270.49
271.63
271.63
153,000
Sep 4, 2026
277.70
280.05
272.09
275.78
275.78
168,000
Sep 3, 2026
280.00
281.34
273.99
276.37
276.37
94,500
Sep 2, 2026
285.10
287.47
277.87
277.93
277.93
150,700
Sep 1, 2026
284.89
286.08
281.24
285.12
285.12
139,100
Aug 31, 2026
296.63
298.44
288.83
289.66
289.66
95,200
Aug 28, 2026
303.00
307.86
296.75
298.44
298.44
121,700
Aug 27, 2026
305.61
308.28
301.13
303.14
303.14
101,500
Aug 26, 2026
306.94
310.30
304.04
305.13
305.13
87,300
Aug 25, 2026
308.65
311.13
300.62
304.73
304.73
163,400
Aug 24, 2026
310.80
310.95
300.49
302.99
302.99
108,000
Aug 21, 2026
313.27
316.22
304.70
310.28
310.28
81,400
Aug 20, 2026
308.39
313.93
306.46
309.42
309.42
90,800
Aug 19, 2026
324.43
324.71
311.43
312.67
312.67
83,200
Aug 18, 2026
326.90
326.90
318.73
320.89
320.89
75,600
Aug 17, 2026
332.21
335.57
323.88
326.97
326.97
96,700
Aug 14, 2026
326.50
333.23
325.31
331.18
331.18
91,500
Aug 13, 2026
333.81
333.87
324.63
327.78
327.78
187,300
Aug 12, 2026
333.70
335.89
329.86
330.53
330.53
90,600
Aug 11, 2026
328.55
335.03
323.05
327.53
327.53
100,600
Aug 10, 2026
341.47
343.33
327.31
328.14
328.14
88,000
Aug 7, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
339.97
342.44
335.20
340.12
340.12
154,200
Aug 6, 2026
324.66
340.02
324.66
337.63
337.29
174,900
Aug 5, 2026
321.00
326.87
318.58
326.45
326.12
110,200
Aug 4, 2026
318.28
327.83
311.74
322.72
322.40
156,500
Aug 3, 2026
305.56
315.35
298.59
311.96
311.65
201,500
Jul 31, 2026
305.92
315.50
290.01
296.50
296.20
198,800
Jul 30, 2026
284.50
290.86
279.34
287.25
286.96
168,900
Jul 29, 2026
290.68
292.60
274.17
274.46
274.18
218,900
Jul 28, 2026
306.57
311.61
292.05
293.62
293.32
226,300
Jul 27, 2026
308.36
312.30
299.61
309.72
309.41
134,700
Jul 24, 2026
309.55
312.87
302.77
303.65
303.34
138,100
Jul 23, 2026
307.64
313.18
306.26
308.58
308.27
115,100
Jul 22, 2026
303.24
312.57
303.24
309.80
309.49
131,700
Jul 21, 2026
304.58
311.40
300.34
307.27
306.96
112,200
Jul 20, 2026
306.28
308.09
299.88
300.02
299.72
83,500
Jul 17, 2026
295.56
307.34
293.64
302.72
302.42
124,800
Jul 16, 2026
300.06
310.85
298.95
304.71
304.40
164,100
Jul 15, 2026
313.59
313.59
305.52
307.47
307.16
106,200
Jul 14, 2026
313.88
316.77
307.91
311.88
311.57
158,600
Jul 13, 2026
312.06
316.20
307.01
307.54
307.23
121,700
Jul 10, 2026
308.24
319.98
308.24
315.58
315.26
145,800
Jul 9, 2026
304.26
316.27
302.45
309.63
309.32
263,400
Jul 8, 2026
306.97
310.12
300.49
301.25
300.95
135,200
Jul 7, 2026
315.00
317.12
301.10
310.54
310.23
194,800
Jul 6, 2026
328.97
337.46
317.71
319.78
319.46
282,800
Jul 2, 2026
348.25
350.51
326.11
327.87
327.54
258,500
Jul 1, 2026
355.51
357.96
347.46
348.46
348.11
257,900
Jun 30, 2026
356.61
363.89
345.07
357.67
357.31
338,100
Jun 29, 2026
336.08
356.21
332.89
355.03
354.67
357,100
Jun 26, 2026
333.52
344.30
328.15
340.50
340.16
584,500
Jun 25, 2026
321.90
339.20
320.12
338.14
337.80
329,200
Jun 24, 2026
316.24
327.28
313.27
317.84
317.52
287,100
Jun 23, 2026
313.17
318.84
308.08
316.09
315.77
165,500
Jun 22, 2026
315.21
321.22
306.00
320.61
320.29
125,700
Jun 18, 2026
299.35
316.92
299.18
315.17
314.85
295,900
Jun 17, 2026
310.01
312.43
295.31
295.78
295.48
194,200
Jun 16, 2026
312.70
318.00
308.33
308.77
308.46
180,800
Jun 15, 2026
310.02
315.38
308.57
309.28
308.97
213,000
Jun 12, 2026
308.49
309.00
301.94
303.16
302.85
208,000
Jun 11, 2026
293.67
305.17
293.04
304.01
303.70
108,400
Jun 10, 2026
294.94
303.73
290.45
290.72
290.43
272,600
Jun 9, 2026
298.32
305.47
287.54
294.87
294.57
177,500
Jun 8, 2026
294.10
298.86
290.54
293.91
293.61
98,500
Jun 5, 2026
295.38
297.46
286.35
290.45
290.16
114,200
Jun 4, 2026
294.81
298.47
290.31
297.66
297.36
164,100
Jun 3, 2026
287.21
295.89
286.50
292.39
292.10
217,600
Jun 2, 2026
283.46
292.98
282.07
288.66
288.37
215,900
Jun 1, 2026
272.82
285.64
270.41
282.39
282.11
191,400
May 29, 2026
277.20
281.06
275.21
277.01
276.73
170,600
May 28, 2026
272.38
276.91
266.72
275.48
275.20
227,900
May 27, 2026
272.72
276.10
268.55
275.44
275.16
158,400
May 26, 2026
259.40
270.58
258.17
269.50
269.23
229,600
May 22, 2026
254.97
257.88
253.47
255.82
255.56
97,600
May 21, 2026
251.06
254.10
245.91
252.36
252.11
114,400
May 20, 2026
248.39
255.28
245.25
253.92
253.66
153,100
May 19, 2026
248.10
248.10
241.70
245.15
244.90
93,500
May 18, 2026
250.59
252.88
247.17
251.18
250.93
104,300
May 15, 2026
254.55
256.80
247.56
248.69
248.44
90,900
May 14, 2026
254.25
260.35
251.80
259.19
258.93
137,000
May 13, 2026
255.43
255.43
246.32
252.90
252.65
332,100
May 12, 2026
256.29
256.48
248.29
255.01
254.75
147,600
May 11, 2026
261.42
266.92
257.72
260.00
259.74
171,000
May 8, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
268.54
268.54
256.49
261.42
261.16
178,000
May 7, 2026
272.67
272.67
265.81
268.54
267.93
145,400
May 6, 2026
263.19
269.43
258.48
269.11
268.50
123,400
May 5, 2026
255.20
262.30
251.50
259.64
259.05
196,800
May 4, 2026
247.81
255.13
245.60
251.52
250.95
224,700
May 1, 2026
268.43
271.12
231.01
248.63
248.07
634,100
Apr 30, 2026
254.23
275.27
254.23
273.00
272.38
277,300
Apr 29, 2026
269.38
270.15
252.92
253.06
252.49
194,400
Apr 28, 2026
267.57
269.97
263.50
269.14
268.53
165,100
Apr 27, 2026
273.78
273.78
257.30
269.60
268.99
268,900
Apr 24, 2026
274.44
275.80
256.09
273.33
272.71
260,300
Apr 23, 2026
277.48
282.38
272.95
274.79
274.17
203,500
Apr 22, 2026
279.61
281.74
274.24
276.99
276.36
155,200
Apr 21, 2026
279.55
284.71
271.38
276.49
275.86
215,400
Apr 20, 2026
279.00
282.16
276.15
278.89
278.26
194,700
Apr 17, 2026
275.00
283.00
274.11
278.40
277.77
238,500
Apr 16, 2026
266.11
271.90
266.11
270.88
270.26
176,300
Apr 15, 2026
267.62
269.76
257.52
267.01
266.40
238,000
Apr 14, 2026
273.37
275.64
269.44
269.75
269.14
124,900
Apr 13, 2026
267.30
272.43
264.25
272.43
271.81
189,300
Apr 10, 2026
273.14
273.14
266.99
268.28
267.67
156,500
Apr 9, 2026
272.43
277.35
268.86
272.65
272.03
242,300
Apr 8, 2026
264.73
275.46
264.49
272.83
272.21
206,000
Apr 7, 2026
253.72
254.16
247.32
253.77
253.19
269,800
Apr 6, 2026
254.70
257.20
252.03
253.98
253.40
201,300
Apr 2, 2026
255.13
260.65
251.00
257.70
257.11
216,900
Apr 1, 2026
257.94
263.85
256.00
260.09
259.50
141,800
Mar 31, 2026
254.80
260.24
249.12
254.86
254.28
298,300
Mar 30, 2026
253.75
255.72
244.84
250.00
249.43
305,100
Mar 27, 2026
254.17
256.72
250.00
250.64
250.07
146,500
Mar 26, 2026
256.55
259.09
252.67
255.52
254.94
114,200
Mar 25, 2026
262.56
265.68
258.35
260.07
259.48
157,500
Mar 24, 2026
251.01
260.18
250.82
259.94
259.35
123,700
Mar 23, 2026
258.83
264.85
253.84
254.19
253.61
144,500
Mar 20, 2026
260.01
262.16
249.91
251.70
251.13
327,300
Mar 19, 2026
251.72
260.09
248.65
258.58
257.99
179,700
Mar 18, 2026
254.17
258.30
253.58
254.21
253.63
128,700
Mar 17, 2026
256.90
260.45
250.24
255.35
254.77
143,000
Mar 16, 2026
258.75
260.00
250.61
255.82
255.24
159,100
Mar 13, 2026
260.99
263.30
247.51
253.96
253.38
175,100
Mar 12, 2026
258.26
264.04
255.45
257.49
256.90
210,700
Mar 11, 2026
257.66
263.54
257.40
262.15
261.55
177,300
Mar 10, 2026
258.27
268.54
257.77
260.72
260.13
245,300
Mar 9, 2026
245.59
263.63
240.82
260.44
259.85
193,900
Mar 6, 2026
248.69
252.66
245.01
250.89
250.32
150,100
Mar 5, 2026
261.33
264.31
252.08
255.41
254.83
118,200
Mar 4, 2026
258.16
266.00
255.92
264.96
264.36
219,100
Mar 3, 2026
253.93
261.57
247.59
258.96
258.37
374,500
Mar 2, 2026
259.00
265.61
257.00
264.00
263.40
159,700
Feb 27, 2026
254.33
262.81
253.33
262.00
261.40
204,100
Feb 26, 2026
258.69
261.60
249.05
258.79
258.20
159,900
Feb 25, 2026
245.74
255.70
243.13
255.67
255.09
278,300
Feb 24, 2026
249.40
252.63
241.50
242.89
242.34
161,900
Feb 23, 2026
254.61
259.50
247.01
248.51
247.95
126,400
Feb 20, 2026
254.73
261.63
254.73
257.77
257.18
99,500
Feb 19, 2026
252.23
255.76
248.28
255.61
255.03
92,300
Feb 18, 2026
257.00
263.74
251.45
253.93
253.35
96,800
Feb 17, 2026
260.81
260.81
252.78
258.03
257.44
152,400
Feb 13, 2026
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
257.93
261.73
253.70
260.29
259.70
68,800
Feb 12, 2026
265.13
270.87
249.95
255.69
254.77
178,800
Feb 11, 2026
264.00
268.00
260.44
262.60
261.66
164,700
Feb 10, 2026
261.59
262.52
257.98
260.56
259.62
90,100
Feb 9, 2026
255.64
263.99
254.00
259.10
258.17
169,400
Feb 6, 2026
243.36
255.69
243.36
254.24
253.33
188,400
Feb 5, 2026
239.68
245.13
236.16
239.71
238.85
131,600
Feb 4, 2026
249.86
250.28
234.85
241.94
241.07
172,500
Feb 3, 2026
251.24
253.85
245.74
248.07
247.18
178,200
Feb 2, 2026
242.26
247.73
237.91
246.74
245.85
220,100
Jan 30, 2026
240.16
263.00
228.60
240.00
239.14
319,800
Jan 29, 2026
244.14
250.80
240.81
246.19
245.30
158,600
Jan 28, 2026
244.90
245.00
236.70
242.06
241.19
85,600
Jan 27, 2026
247.46
247.46
240.81
245.08
244.20
108,600
Jan 26, 2026
242.24
249.20
240.65
247.14
246.25
159,600
Jan 23, 2026
249.41
251.29
240.31
242.05
241.18
106,300
Jan 22, 2026
248.76
253.14
247.67
247.74
246.85
173,100
Jan 21, 2026
246.07
251.24
243.13
247.69
246.80
110,300
Jan 20, 2026
245.08
246.96
241.64
242.93
242.06
67,500
Jan 16, 2026
251.00
252.08
246.21
249.98
249.08
140,600
Jan 15, 2026
248.54
251.00
247.75
250.64
249.74
90,900
Jan 14, 2026
243.11
247.44
241.40
247.01
246.12
179,700
Jan 13, 2026
240.15
243.92
238.21
241.82
240.95
121,100
Jan 12, 2026
235.83
242.31
235.83
239.45
238.59
101,100
Jan 9, 2026
241.89
244.35
234.14
237.26
236.41
105,300
Jan 8, 2026
232.79
239.46
232.30
239.08
238.22
139,400
Jan 7, 2026
236.25
236.25
228.61
232.87
232.03
146,200
Jan 6, 2026
232.14
237.79
226.87
237.45
236.60
167,700
Jan 5, 2026
226.97
235.65
226.97
233.19
232.35
87,600
Jan 2, 2026
218.68
225.41
217.40
224.86
224.05
121,300
Dec 31, 2025
220.11
223.82
216.57
217.28
216.50
123,200
Dec 30, 2025
226.75
226.75
221.92
222.26
221.46
124,400
Dec 29, 2025
228.09
230.96
226.53
226.65
225.83
217,200
Dec 26, 2025
229.46
231.22
227.63
229.44
228.61
127,900
Dec 24, 2025
231.46
231.46
228.78
229.42
228.59
64,900
Dec 23, 2025
226.10
230.13
224.18
230.01
229.18
136,000
Dec 22, 2025
225.00
229.45
224.59
225.25
224.44
87,200
Dec 19, 2025
222.39
224.96
221.36
224.96
224.15
206,100
Dec 18, 2025
225.48
225.48
220.81
223.88
223.07
137,000
Dec 17, 2025
227.33
230.30
217.08
221.61
220.81
189,700
Dec 16, 2025
230.21
232.75
225.43
228.24
227.42
154,900
Dec 15, 2025
233.37
234.14
228.41
230.59
229.76
128,000
Dec 12, 2025
249.54
250.33
231.95
232.83
231.99
165,500
Dec 11, 2025
247.75
252.78
244.04
248.94
248.04
206,300
Dec 10, 2025
231.06
251.32
228.42
245.42
244.54
245,200
Dec 9, 2025
232.94
234.29
227.57
231.06
230.23
140,800
Dec 8, 2025
243.91
244.64
234.46
235.09
234.24
167,400
Dec 5, 2025
243.02
244.79
239.55
242.08
241.21
112,700
Dec 4, 2025
239.92
249.61
238.85
243.82
242.94
133,600
Dec 3, 2025
242.02
242.85
237.57
241.03
240.16
185,500
Dec 2, 2025
243.06
244.80
239.55
240.68
239.81
147,700
Dec 1, 2025
243.42
246.61
239.96
241.96
241.09
242,300
Nov 28, 2025
245.88
245.88
241.81
245.16
244.28
40,800
Nov 26, 2025
240.83
245.88
239.29
243.29
242.41
238,400
Nov 25, 2025
237.44
245.34
236.00
242.31
241.44
115,300
Nov 24, 2025
229.29
235.79
225.89
235.20
234.35
110,600
Nov 21, 2025
224.18
231.28
223.88
229.31
228.48
164,800
Nov 20, 2025
230.86
234.53
219.62
222.18
221.38
136,700
Nov 19, 2025
225.58
230.27
225.50
227.00
226.18
151,500
Nov 18, 2025
230.52
231.14
226.17
226.18
225.37
88,800
Nov 17, 2025
233.30
236.76
230.51
231.30
230.47
124,800
Nov 14, 2025
215.62
233.78
215.62
233.24
232.40
130,400
Nov 13, 2025
233.01
235.03
227.18
231.80
230.97
98,300
Nov 12, 2025
235.63
239.24
233.53
234.75
233.91
97,000
Nov 11, 2025
239.00
240.44
230.68
234.03
233.19
95,400
Nov 10, 2025
238.96
242.74
236.83
237.96
237.10
149,100
Nov 7, 2025
0.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
234.40
237.68
229.34
237.17
236.32
177,200
Nov 6, 2025
231.66
237.35
231.65
235.62
234.43
107,500
Nov 5, 2025
229.16
234.98
227.47
233.63
232.45
76,700
Nov 4, 2025
234.85
234.85
225.09
229.03
227.88
142,600
Nov 3, 2025
235.54
240.47
231.30
234.55
233.37
145,200
Oct 31, 2025
235.40
237.00
216.33
233.23
232.06
274,900
