NYSE - Nasdaq Real Time Price USD

Standex International Corporation (SXI)

167.62 +0.77 (+0.46%)
As of 12:18 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 166.19 168.59 167.62 167.62 167.62 7,050
Apr 18, 2024 167.35 169.10 166.41 166.85 166.85 39,900
Apr 17, 2024 170.92 170.92 166.63 166.99 166.99 62,100
Apr 16, 2024 169.89 170.94 168.76 169.08 169.08 38,800
Apr 15, 2024 171.66 173.00 169.95 170.74 170.74 46,400
Apr 12, 2024 170.82 171.86 169.81 171.45 171.45 40,900
Apr 11, 2024 170.03 174.20 170.03 172.55 172.55 50,100
Apr 10, 2024 171.24 171.70 167.04 169.68 169.68 113,800
Apr 9, 2024 176.64 176.76 173.16 175.99 175.99 24,400
Apr 8, 2024 173.90 175.91 172.78 175.64 175.64 52,600
Apr 5, 2024 171.13 174.93 171.13 172.17 172.17 40,400
Apr 4, 2024 175.81 176.30 170.97 171.57 171.57 53,600
Apr 3, 2024 171.69 174.53 171.62 174.53 174.53 45,800
Apr 2, 2024 171.28 173.91 168.53 173.05 173.05 98,200
Apr 1, 2024 183.43 183.43 172.03 173.11 173.11 108,700
Mar 28, 2024 182.42 183.56 181.20 182.22 182.22 70,300
Mar 27, 2024 181.02 182.97 180.31 182.42 182.42 47,800
Mar 26, 2024 179.93 181.08 178.54 179.16 179.16 53,900
Mar 25, 2024 184.02 184.02 178.58 178.58 178.58 39,000
Mar 22, 2024 183.18 184.18 182.04 182.91 182.91 33,300
Mar 21, 2024 180.54 183.71 180.54 183.18 183.18 45,700
Mar 20, 2024 177.86 180.63 176.92 179.16 179.16 48,500
Mar 19, 2024 178.37 180.37 177.67 178.70 178.70 53,200
Mar 18, 2024 180.17 181.54 178.27 178.27 178.27 91,400
Mar 15, 2024 178.12 180.58 178.08 180.17 180.17 135,600
Mar 14, 2024 178.56 179.33 177.89 178.47 178.47 93,600
Mar 13, 2024 173.23 179.09 171.71 178.52 178.52 85,500
Mar 12, 2024 171.57 172.38 170.11 172.20 172.20 59,900
Mar 11, 2024 173.49 173.49 170.96 172.64 172.64 37,600
Mar 8, 2024 180.37 181.38 172.96 173.10 173.10 72,200
Mar 7, 2024 180.00 182.56 179.49 179.78 179.78 154,500
Mar 6, 2024 176.84 180.07 175.84 179.25 179.25 107,300
Mar 5, 2024 176.27 178.16 173.83 175.71 175.71 143,000
Mar 4, 2024 175.01 179.08 175.01 176.99 176.99 117,600
Mar 1, 2024 173.00 176.71 173.00 175.35 175.35 117,800
Feb 29, 2024 170.79 173.54 170.42 173.00 173.00 81,600
Feb 28, 2024 165.94 169.73 165.94 168.42 168.42 50,000
Feb 27, 2024 167.04 168.25 165.62 167.42 167.42 64,800
Feb 26, 2024 166.36 167.69 164.87 166.21 166.21 79,000
Feb 23, 2024 160.56 167.83 160.56 167.35 167.35 73,500
Feb 22, 2024 161.60 161.94 159.48 160.68 160.68 54,800
Feb 21, 2024 160.92 162.12 158.98 161.21 161.21 45,900
Feb 20, 2024 160.95 163.64 159.16 160.62 160.62 71,600
Feb 16, 2024 164.99 166.43 163.12 163.12 163.12 56,100
Feb 15, 2024 162.00 166.45 161.39 166.06 166.06 83,500
Feb 14, 2024 156.80 161.99 156.30 161.34 161.34 92,300
Feb 13, 2024 155.46 156.75 152.58 154.76 154.76 135,900
Feb 12, 2024 155.28 161.24 155.28 161.00 161.00 90,500
Feb 9, 2024 0.30 Dividend
Feb 9, 2024 154.69 156.39 151.40 155.28 155.28 69,500
Feb 8, 2024 152.28 155.74 151.81 154.78 154.48 50,400
Feb 7, 2024 150.00 152.85 149.11 151.82 151.53 68,700
Feb 6, 2024 149.13 151.39 149.13 150.47 150.18 65,700
Feb 5, 2024 147.57 151.00 147.12 149.29 149.00 87,900
Feb 2, 2024 146.77 152.50 141.90 149.38 149.09 98,800
Feb 1, 2024 149.35 151.44 147.57 150.94 150.65 83,300
Jan 31, 2024 153.07 153.84 147.65 147.66 147.37 96,500
Jan 30, 2024 149.46 152.42 149.46 152.39 152.09 24,500
Jan 29, 2024 145.75 150.55 145.75 150.23 149.94 48,300
Jan 26, 2024 147.42 147.78 145.96 146.65 146.37 32,200
Jan 25, 2024 149.05 149.05 146.45 146.56 146.28 47,100
Jan 24, 2024 153.31 153.31 146.06 146.67 146.39 76,900
Jan 23, 2024 153.30 153.73 150.88 151.56 151.27 62,000
Jan 22, 2024 151.90 153.44 151.38 151.43 151.14 67,000
Jan 19, 2024 149.39 150.61 146.60 150.61 150.32 56,500
Jan 18, 2024 145.55 148.61 145.11 148.44 148.15 50,900
Jan 17, 2024 145.41 147.50 144.34 144.34 144.06 59,100
Jan 16, 2024 145.14 148.82 145.14 147.51 147.22 61,500
Jan 12, 2024 145.67 148.29 145.12 146.91 146.63 40,100
Jan 11, 2024 142.32 143.67 141.14 143.65 143.37 42,500
Jan 10, 2024 141.81 142.86 140.56 142.58 142.30 44,700
Jan 9, 2024 143.19 143.19 140.04 142.42 142.14 44,300
Jan 8, 2024 141.83 145.12 141.10 145.10 144.82 55,700
Jan 5, 2024 144.55 145.38 141.21 141.52 141.25 75,000
Jan 4, 2024 147.83 149.49 145.83 145.98 145.70 50,700
Jan 3, 2024 153.89 153.89 146.75 146.98 146.70 57,900
Jan 2, 2024 157.07 158.25 153.52 154.00 153.70 53,700
Dec 29, 2023 160.25 160.85 158.36 158.38 158.07 50,200
Dec 28, 2023 159.67 162.00 159.04 160.26 159.95 53,800
Dec 27, 2023 160.00 161.63 159.07 160.38 160.07 48,700
Dec 26, 2023 157.12 159.69 156.75 159.50 159.19 39,700
Dec 22, 2023 155.77 157.99 154.81 156.99 156.69 47,800
Dec 21, 2023 153.64 154.68 150.55 154.68 154.38 55,400
Dec 20, 2023 149.98 152.12 149.40 150.25 149.96 61,100
Dec 19, 2023 148.85 151.32 148.85 150.34 150.05 55,600
Dec 18, 2023 149.04 149.04 144.13 147.31 147.02 61,100
Dec 15, 2023 152.26 152.26 147.87 150.00 149.71 226,100
Dec 14, 2023 150.03 152.87 149.58 150.76 150.47 103,700
Dec 13, 2023 142.04 150.73 141.36 148.78 148.49 190,900
Dec 12, 2023 141.38 142.99 139.61 140.58 140.31 51,700
Dec 11, 2023 139.12 141.50 137.90 140.66 140.39 47,700
Dec 8, 2023 140.73 141.62 138.04 139.33 139.06 50,600
Dec 7, 2023 137.40 140.36 137.40 140.36 140.09 56,100
Dec 6, 2023 138.79 140.13 138.05 138.36 138.09 41,300
Dec 5, 2023 138.35 139.49 136.32 137.53 137.26 36,000
Dec 4, 2023 136.46 138.37 135.05 138.35 138.08 43,300
Dec 1, 2023 134.51 136.81 132.10 136.46 136.20 50,100
Nov 30, 2023 134.01 134.66 131.96 133.82 133.56 48,900
Nov 29, 2023 134.22 135.37 132.66 133.52 133.26 43,400
Nov 28, 2023 136.51 136.81 132.62 132.98 132.72 51,300
Nov 27, 2023 138.35 138.64 135.90 136.79 136.52 67,300
Nov 24, 2023 135.88 139.74 135.88 138.35 138.08 23,900
Nov 22, 2023 137.35 137.35 136.08 137.15 136.88 24,600
Nov 21, 2023 135.26 136.63 135.26 136.19 135.93 24,000
Nov 20, 2023 139.29 139.29 136.49 136.69 136.43 22,400
Nov 17, 2023 136.56 138.47 136.56 137.62 137.35 39,700
Nov 16, 2023 137.24 137.25 135.78 136.17 135.91 39,000
Nov 15, 2023 140.21 141.39 136.59 136.63 136.37 48,700
Nov 14, 2023 138.94 140.84 137.68 140.83 140.56 95,300
Nov 13, 2023 134.13 136.18 133.77 135.90 135.64 37,500
Nov 10, 2023 137.17 137.63 134.60 134.86 134.60 58,000
Nov 9, 2023 135.77 138.02 134.95 135.77 135.51 57,700
Nov 8, 2023 137.07 137.52 133.35 134.19 133.93 58,100
Nov 7, 2023 0.30 Dividend
Nov 7, 2023 130.04 136.02 130.04 135.99 135.73 66,800
Nov 6, 2023 137.45 138.37 133.01 138.18 137.61 61,900
Nov 3, 2023 141.20 147.02 135.20 135.45 134.89 69,900
Nov 2, 2023 144.96 147.77 140.92 143.04 142.45 65,700
Nov 1, 2023 143.14 144.03 140.80 143.52 142.93 44,400
Oct 31, 2023 142.24 144.11 142.03 143.57 142.98 38,300
Oct 30, 2023 142.48 143.70 142.06 142.78 142.19 30,000
Oct 27, 2023 142.91 143.38 140.67 140.68 140.10 42,300
Oct 26, 2023 144.00 145.85 142.94 143.23 142.64 34,300
Oct 25, 2023 141.44 143.66 141.14 142.92 142.33 33,900
Oct 24, 2023 143.22 143.53 142.16 143.04 142.45 31,400
Oct 23, 2023 142.18 144.59 141.69 141.88 141.30 49,100
Oct 20, 2023 145.48 146.38 142.77 142.89 142.30 64,200
Oct 19, 2023 147.19 148.79 144.01 144.73 144.14 58,700
Oct 18, 2023 149.19 149.19 147.47 148.09 147.48 34,700
Oct 17, 2023 150.31 154.17 150.31 150.84 150.22 50,700
Oct 16, 2023 147.10 151.23 147.10 150.31 149.69 30,400
Oct 13, 2023 150.95 151.32 146.45 146.57 145.97 30,900
Oct 12, 2023 153.07 153.07 149.76 151.32 150.70 32,900
Oct 11, 2023 151.07 152.70 151.07 152.35 151.72 27,400
Oct 10, 2023 152.62 154.22 151.52 151.52 150.90 39,000
Oct 9, 2023 150.75 153.32 148.97 152.62 151.99 31,200
Oct 6, 2023 149.05 151.46 148.00 149.86 149.24 41,600
Oct 5, 2023 149.02 150.42 147.71 149.15 148.54 53,900
Oct 4, 2023 148.85 150.24 146.01 149.25 148.64 57,200
Oct 3, 2023 148.51 152.96 147.93 149.11 148.50 83,600
Oct 2, 2023 144.96 149.28 143.87 148.69 148.08 89,500
Sep 29, 2023 148.08 148.08 144.45 145.69 145.09 70,700
Sep 28, 2023 144.03 148.86 144.03 147.35 146.75 72,500
Sep 27, 2023 141.03 143.82 141.03 143.60 143.01 41,000
Sep 26, 2023 143.22 143.94 140.70 140.71 140.13 41,300
Sep 25, 2023 143.65 145.72 143.19 143.75 143.16 25,800
Sep 22, 2023 142.79 147.23 142.79 144.41 143.82 40,500
Sep 21, 2023 143.35 144.86 142.21 142.95 142.36 50,300
Sep 20, 2023 148.30 149.13 144.17 144.22 143.63 35,700
Sep 19, 2023 150.82 150.86 146.85 148.18 147.57 59,200
Sep 18, 2023 145.78 148.45 145.78 147.07 146.47 32,000
Sep 15, 2023 146.15 146.15 142.72 144.77 144.18 244,000
Sep 14, 2023 145.60 148.21 145.44 147.52 146.91 50,700
Sep 13, 2023 146.22 146.64 143.07 144.34 143.75 52,300
Sep 12, 2023 145.72 147.17 144.56 146.02 145.42 97,000
Sep 11, 2023 146.77 147.70 144.51 146.20 145.60 63,700
Sep 8, 2023 148.58 148.58 145.22 145.28 144.68 48,000
Sep 7, 2023 152.21 152.21 148.22 149.02 148.41 78,400
Sep 6, 2023 151.44 155.10 151.05 152.60 151.97 61,700
Sep 5, 2023 153.62 154.00 149.27 150.02 149.40 61,600
Sep 1, 2023 154.73 155.17 153.78 154.77 154.13 47,300
Aug 31, 2023 155.85 157.25 153.30 153.63 153.00 45,800
Aug 30, 2023 157.12 158.09 155.64 155.83 155.19 52,300
Aug 29, 2023 155.77 157.60 155.11 157.13 156.48 32,100
Aug 28, 2023 157.30 158.16 155.30 155.95 155.31 46,800
Aug 25, 2023 157.26 157.66 154.88 156.72 156.08 29,100
Aug 24, 2023 158.77 161.19 155.91 156.15 155.51 51,000
Aug 23, 2023 157.88 159.62 156.97 158.99 158.34 37,800
Aug 22, 2023 155.65 156.87 154.74 156.73 156.09 31,900
Aug 21, 2023 158.12 158.30 155.04 155.43 154.79 30,800
Aug 18, 2023 158.33 159.92 157.31 157.42 156.77 42,600
Aug 17, 2023 162.31 162.53 158.57 158.70 158.05 51,700
Aug 16, 2023 162.77 165.13 160.80 160.80 160.14 45,200
Aug 15, 2023 162.78 164.33 161.62 163.70 163.03 50,500
Aug 14, 2023 162.95 165.89 161.52 164.35 163.68 54,700
Aug 11, 2023 163.37 166.53 163.37 163.78 163.11 44,100
Aug 10, 2023 165.19 168.81 163.56 164.19 163.52 84,500
Aug 9, 2023 163.16 166.07 162.55 165.31 164.63 83,000
Aug 8, 2023 0.28 Dividend
Aug 8, 2023 156.94 164.48 156.06 164.34 163.67 75,300
Aug 7, 2023 155.28 159.88 155.28 159.30 158.37 51,300
Aug 4, 2023 145.81 156.95 141.96 155.28 154.37 66,500
Aug 3, 2023 147.35 148.67 145.88 146.45 145.59 38,800
Aug 2, 2023 148.06 149.32 146.92 147.48 146.62 56,200
Aug 1, 2023 147.17 149.96 146.82 149.05 148.18 65,500
Jul 31, 2023 144.68 148.94 144.54 148.57 147.70 47,000
Jul 28, 2023 145.16 145.63 142.79 144.09 143.25 26,200
Jul 27, 2023 144.34 144.41 142.77 144.36 143.51 64,300
Jul 26, 2023 142.18 143.90 141.45 143.32 142.48 32,000
Jul 25, 2023 141.71 144.01 139.85 142.54 141.71 34,300
Jul 24, 2023 143.85 144.20 142.31 142.77 141.93 32,400
Jul 21, 2023 144.28 144.79 142.28 143.07 142.23 37,600
Jul 20, 2023 144.00 144.46 142.39 143.91 143.07 28,500
Jul 19, 2023 145.19 146.32 142.26 143.27 142.43 45,900
Jul 18, 2023 140.89 148.94 140.34 146.15 145.29 57,600
Jul 17, 2023 138.77 142.35 137.43 140.40 139.58 38,900
Jul 14, 2023 138.94 138.94 136.54 138.39 137.58 30,800
Jul 13, 2023 138.58 140.00 138.50 139.34 138.52 34,700
Jul 12, 2023 139.07 139.70 138.24 138.45 137.64 42,700
Jul 11, 2023 137.48 138.22 135.78 137.25 136.45 34,100
Jul 10, 2023 135.36 136.93 135.18 136.93 136.13 40,000
Jul 7, 2023 136.65 138.21 135.13 135.13 134.34 38,700
Jul 6, 2023 139.16 139.16 134.59 136.86 136.06 44,600
Jul 5, 2023 139.15 142.50 138.87 140.59 139.77 65,300
Jul 3, 2023 140.00 141.07 139.25 140.99 140.16 30,400
Jun 30, 2023 141.85 142.90 141.18 141.47 140.64 78,400
Jun 29, 2023 139.28 142.34 139.28 140.65 139.83 56,500
Jun 28, 2023 137.26 138.96 137.26 138.89 138.08 63,200
Jun 27, 2023 136.69 138.64 136.69 137.66 136.85 37,300
Jun 26, 2023 135.62 138.31 135.26 136.04 135.24 59,900
Jun 23, 2023 135.31 137.56 133.72 135.54 134.75 468,900
Jun 22, 2023 139.21 139.21 136.38 136.50 135.70 90,300
Jun 21, 2023 138.45 140.59 138.45 139.11 138.30 65,400
Jun 20, 2023 136.88 139.29 136.64 139.04 138.23 51,000
Jun 16, 2023 139.23 139.34 136.15 137.47 136.67 188,400
Jun 15, 2023 136.61 138.37 135.58 137.96 137.15 59,900
Jun 14, 2023 139.79 140.24 136.63 137.25 136.45 82,600
Jun 13, 2023 141.02 142.02 139.18 139.80 138.98 114,400
Jun 12, 2023 141.55 142.25 140.41 140.85 140.03 73,500
Jun 9, 2023 142.44 143.09 140.85 141.01 140.18 54,400
Jun 8, 2023 145.81 145.96 142.99 142.99 142.15 80,100
Jun 7, 2023 143.34 147.40 143.34 146.29 145.43 64,500
Jun 6, 2023 139.78 144.35 139.62 142.25 141.42 71,800
Jun 5, 2023 144.57 144.57 137.68 138.87 138.06 55,200
Jun 2, 2023 140.96 144.36 137.60 144.07 143.23 54,100
Jun 1, 2023 136.61 139.63 135.53 139.08 138.27 55,400
May 31, 2023 139.65 139.84 136.14 136.19 135.39 47,400
May 30, 2023 140.90 141.54 139.81 140.32 139.50 28,800
May 26, 2023 138.79 140.83 138.32 140.73 139.91 29,200
May 25, 2023 137.46 140.01 137.46 139.07 138.26 51,400
May 24, 2023 140.80 140.80 137.98 138.00 137.19 54,000
May 23, 2023 141.27 142.13 140.35 141.05 140.22 68,700
May 22, 2023 139.96 141.98 139.53 141.90 141.07 43,800
May 19, 2023 143.09 143.09 139.28 139.72 138.90 70,400
May 18, 2023 139.33 141.84 139.11 141.55 140.72 39,500
May 17, 2023 137.75 139.49 137.20 139.33 138.51 63,800
May 16, 2023 136.37 137.10 135.10 137.10 136.30 45,400
May 15, 2023 138.49 138.55 136.42 136.80 136.00 41,300
May 12, 2023 139.67 141.56 137.90 137.99 137.18 123,500
May 11, 2023 135.91 138.94 135.53 138.61 137.80 74,900
May 10, 2023 136.39 137.49 135.65 136.75 135.95 93,800
May 9, 2023 0.28 Dividend
May 9, 2023 133.17 137.48 131.84 134.94 134.15 125,900
May 8, 2023 128.60 133.60 128.27 133.07 132.01 92,200
May 5, 2023 125.30 130.37 124.93 129.27 128.24 104,400
May 4, 2023 123.06 123.31 119.14 119.76 118.81 63,900
May 3, 2023 125.59 127.50 124.23 124.35 123.36 67,500
May 2, 2023 124.89 127.00 124.01 126.30 125.30 68,000
May 1, 2023 122.80 125.65 122.80 125.17 124.18 49,400
Apr 28, 2023 121.65 124.15 121.65 122.81 121.83 57,400
Apr 27, 2023 118.71 121.86 117.72 121.65 120.68 57,300
Apr 26, 2023 118.89 120.10 117.24 118.70 117.76 80,600
Apr 25, 2023 120.39 121.83 119.84 119.94 118.99 63,600
Apr 24, 2023 120.16 121.84 119.90 121.61 120.64 41,500
Apr 21, 2023 121.45 121.45 119.24 120.51 119.55 47,800
Apr 20, 2023 118.84 121.07 118.84 120.73 119.77 47,100
Apr 19, 2023 120.01 120.23 118.60 119.61 118.66 41,500

Related Tickers

THR Thermon Group Holdings, Inc.
29.35
-1.01%
 
NPO Enpro Inc.
149.59
+0.22%
 
TNC Tennant Company
114.99
+0.23%
 
EPAC Enerpac Tool Group Corp.
34.97
+0.63%
 
JBT John Bean Technologies Corporation
91.25
+1.72%
 
SIELY Shanghai Electric Group Co., Ltd.
4.0300
0.00%
 
3437.T Tokuden Co., Ltd.
2,455.00
-0.12%
 
5TOA.F Troax Group AB (publ)
19.84
+0.40%
 
WEICF Weichai Power Co., Ltd.
1.9900
0.00%
 
YOKEY Yokogawa Electric Corporation
44.55
0.00%