Standex International Corporation Common Stock (SXI)

Historical Prices For Standex International Corporation Common Stock (SXI)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	153.73	153.73	150.06	150.94	64,136	150.94
5/29/2025	152.67	154.21	151.11	154.05	49,903	154.05
5/28/2025	150.52	152.36	149.16	151.68	137,777	151.68
5/27/2025	148.56	150.85	147.37	150.83	88,699	150.83
5/23/2025	145.10	146.68	144.62	145.86	65,093	145.86
5/22/2025	150.96	150.96	147.03	147.31	88,134	147.31
5/21/2025	155.30	155.30	150.79	151.95	63,117	151.95
5/20/2025	155.27	157.58	154.61	156.54	40,407	156.54
5/19/2025	154.09	156.33	154.09	156.29	45,593	156.29
5/16/2025	154.46	156.61	154.00	156.34	59,831	156.34
5/15/2025	156.61	158.53	154.25	154.95	110,863	154.95
5/14/2025	155.37	157.57	155.07	156.59	120,765	156.59
5/13/2025	159.08	159.87	156.57	156.66	53,853	156.66
5/12/2025	161.74	163.14	157.02	157.14	60,451	157.14
5/09/2025	153.71	155.97	153.10	153.78	57,474	153.78
5/08/2025	153.91	157.50	152.81	153.49	68,880	153.17
5/07/2025	157.83	157.83	152.00	152.53	80,594	152.21
5/06/2025	155.95	158.40	155.53	157.37	96,134	157.04
5/05/2025	155.11	160.85	155.11	158.30	131,723	157.97
5/02/2025	148.10	161.18	147.57	159.05	152,186	158.72
5/01/2025	141.60	146.03	139.26	144.85	107,296	144.55
4/30/2025	140.66	141.42	138.34	141.42	102,084	141.13
4/29/2025	138.87	142.53	138.87	142.36	72,900	142.06
4/28/2025	137.62	140.54	136.42	140.14	88,312	139.85
4/25/2025	136.67	137.72	135.29	137.16	52,312	136.87
4/24/2025	134.91	139.53	133.96	138.84	76,141	138.55
4/23/2025	137.93	141.60	133.41	134.52	105,192	134.24
4/22/2025	133.50	134.28	130.23	133.38	73,402	133.10
4/21/2025	133.95	134.23	128.84	130.91	79,702	130.64
4/17/2025	135.90	138.07	135.42	136.23	59,856	135.95
4/16/2025	138.52	139.94	134.09	135.81	64,193	135.53
4/15/2025	142.60	143.06	139.08	139.54	44,209	139.25
4/14/2025	144.43	145.06	141.31	142.83	53,947	142.53
4/11/2025	139.05	143.56	137.04	142.78	80,752	142.48
4/10/2025	144.66	144.66	135.39	139.00	78,371	138.71
4/09/2025	133.77	150.01	131.66	148.64	117,799	148.33
4/08/2025	141.84	144.03	132.29	133.95	89,783	133.67
4/07/2025	135.35	143.29	130.05	137.79	136,948	137.50
4/04/2025	142.64	142.99	134.67	139.74	185,121	139.45
4/03/2025	155.50	156.13	148.15	148.73	64,083	148.42
4/02/2025	159.41	163.10	158.49	162.93	59,559	162.59
4/01/2025	159.96	162.20	158.31	160.85	63,145	160.51
3/31/2025	158.78	163.22	157.40	161.39	112,879	161.05
3/28/2025	167.05	167.05	158.13	160.36	76,600	160.03
3/27/2025	167.49	168.54	166.22	167.58	63,079	167.23
3/26/2025	169.19	171.66	166.81	166.96	45,975	166.61
3/25/2025	168.85	169.72	166.60	168.49	64,784	168.14
3/24/2025	166.82	169.31	166.00	169.31	105,924	168.96
3/21/2025	167.50	168.24	163.71	164.72	244,939	164.38
3/20/2025	168.64	170.48	166.54	169.04	76,182	168.69
3/19/2025	171.65	172.71	168.82	170.64	55,744	170.28
3/18/2025	172.08	173.08	169.90	170.51	58,111	170.16
3/17/2025	176.34	178.00	173.89	174.17	49,919	173.81
3/14/2025	174.40	177.27	172.13	176.73	40,160	176.36
3/13/2025	182.39	182.39	168.80	172.42	73,889	172.06
3/12/2025	189.72	189.75	179.73	181.49	106,926	181.11
3/11/2025	186.99	189.63	184.10	188.58	71,953	188.19
3/10/2025	184.71	187.78	184.71	186.13	65,275	185.74
3/07/2025	184.16	186.74	181.56	186.50	49,218	186.11
3/06/2025	181.70	184.25	180.33	183.34	45,499	182.96
3/05/2025	179.94	183.25	179.75	182.77	46,580	182.39
3/04/2025	179.47	182.76	178.10	179.92	48,596	179.54
3/03/2025	185.46	185.80	180.20	181.40	45,414	181.02