Skip to main content
SXI logo

Standex International Corporation

SXINYSEIndustrialsSpecialty Industrial Machinery

$266.70Today:- (-)1Y +13.32%

As of Oct 15, 2026 close

Market cap
$3.23B
P/E (TTM)
30.01
Forward P/E
15.71
Dividend yield
0.51%
52-week range
$215.62$363.89
Volume (live)
-
Avg. volume (3M)
135.10K

Standex International (SXI) Historical Stock Prices

Analyze Standex International (SXI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Standex International (SXI) Interactive Price Chart

Interactive historical price chart showing Standex International stock price movements and trends across multiple time periods.

Loading chart...

SXI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SXI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 2026268.20271.55263.68266.70266.70136.41K
Oct 14, 2026277.63279.30272.57273.48273.4881.40K
Oct 13, 2026279.91284.57276.73282.69282.6986.93K
Oct 12, 2026283.72287.00280.69280.96280.9686.87K
Oct 9, 2026282.13286.30278.99285.01285.0181.51K
Oct 8, 2026285.39291.58280.67281.06281.06163.34K
Oct 7, 2026288.44297.80283.99288.25288.25197.62K
Oct 6, 2026292.58297.52285.80297.12297.12131.45K
Oct 5, 2026289.04292.56283.49289.24289.24126.18K
Oct 2, 2026289.65296.45285.77288.59288.59222.75K
Oct 1, 2026271.39286.55267.39285.12285.12139.71K
Sep 30, 2026274.65275.69270.89273.06273.06123.21K
Sep 29, 2026280.92280.92273.18273.35273.35184.85K
Sep 28, 2026278.39281.04273.65278.47278.47149.12K
Sep 25, 2026280.89282.52276.46280.17280.17145.04K
Sep 24, 2026275.50281.38272.14279.60279.60161.89K
Sep 23, 2026268.54277.93266.26276.91276.91139.50K
Sep 22, 2026265.12271.54262.25271.14271.14145.36K
Sep 21, 2026264.74265.20258.20262.51262.5169.78K
Sep 18, 2026259.56261.27254.27261.21261.21189.46K
Sep 17, 2026265.91266.95254.90257.81257.8187.95K
Sep 16, 2026257.39262.22255.81259.28259.28156.50K
Sep 15, 2026259.16262.26253.62254.92254.92122.84K
Sep 14, 2026261.60264.36255.49257.26257.2699.41K
Sep 11, 2026271.96273.58267.56269.17269.1772.03K
Sep 10, 2026266.11268.72261.61266.87266.87145.16K
Sep 9, 2026270.00277.29267.54269.88269.88191.42K
Sep 8, 2026276.05277.11270.49271.63271.63152.87K
Sep 4, 2026277.70280.05272.09275.78275.78167.97K
Sep 3, 2026280.00281.34273.99276.37276.3794.49K
Sep 2, 2026285.10287.47277.87277.93277.93150.70K
Sep 1, 2026284.89286.07281.24285.12285.12135.69K
Aug 31, 2026296.63298.44288.82289.66289.6694.80K
Aug 28, 2026303.00307.86296.75298.44298.44121.72K
Aug 27, 2026305.61308.27301.13303.14303.1489.36K
Aug 26, 2026306.94310.30304.04305.13305.1387.32K
Aug 25, 2026308.65311.13300.62304.73304.73163.43K
Aug 24, 2026310.80310.94300.49302.99302.99107.98K
Aug 21, 2026313.27316.22304.70310.28310.2879.95K
Aug 20, 2026308.39313.93306.46309.42309.4289.99K
Aug 19, 2026324.43324.71311.43312.67312.6783.22K
Aug 18, 2026326.90326.90318.73320.89320.8975.64K
Aug 17, 2026332.21335.57323.88326.97326.9796.63K
Aug 14, 2026326.50333.23325.31331.18331.1891.47K
Aug 13, 2026333.81333.87324.63327.78327.78187.31K
Aug 12, 2026333.70335.88329.86330.53330.5390.59K
Aug 11, 2026328.55335.03323.05327.53327.53100.61K
Aug 10, 2026341.47343.33327.31328.14328.1488.03K
Aug 7, 2026339.97342.44335.20340.12340.12152.09K
Aug 6, 2026324.66340.02324.66337.63337.29173.11K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.