The highest closing price for Standex International (SXI) last month was $285.12, on September 1. It was down 4.2% for the month. The latest price is $282.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $274.65 | $275.69 | $270.89 | $273.06 | 123,200 |
September 29 2026 | $280.92 | $280.92 | $273.18 | $273.35 | 184,900 |
September 28 2026 | $278.39 | $281.04 | $273.65 | $278.47 | 149,100 |
September 25 2026 | $280.89 | $282.53 | $276.46 | $280.17 | 147,800 |
September 24 2026 | $275.50 | $281.38 | $272.14 | $279.60 | 166,000 |
September 23 2026 | $268.54 | $277.93 | $266.26 | $276.91 | 139,500 |
September 22 2026 | $265.12 | $271.54 | $262.25 | $271.14 | 154,200 |
September 21 2026 | $264.74 | $265.20 | $258.20 | $262.51 | 70,900 |
September 18 2026 | $259.56 | $261.27 | $254.27 | $261.21 | 190,000 |
September 17 2026 | $265.91 | $266.95 | $254.90 | $257.81 | 88,000 |
September 16 2026 | $257.39 | $262.22 | $255.81 | $259.28 | 157,300 |
September 15 2026 | $259.16 | $262.26 | $253.62 | $254.92 | 122,930 |
September 14 2026 | $261.60 | $264.36 | $255.49 | $257.26 | 99,416 |
September 11 2026 | $271.96 | $273.58 | $267.56 | $269.17 | 72,700 |
September 10 2026 | $266.11 | $268.72 | $261.61 | $266.87 | 145,200 |
September 09 2026 | $270.00 | $277.29 | $267.54 | $269.88 | 192,200 |
September 08 2026 | $276.05 | $277.11 | $270.49 | $271.63 | 153,000 |
September 04 2026 | $277.70 | $280.05 | $272.09 | $275.78 | 168,000 |
September 03 2026 | $280.00 | $281.34 | $273.99 | $276.37 | 94,500 |
September 02 2026 | $285.10 | $287.47 | $277.87 | $277.93 | 150,700 |
September 01 2026 | $284.89 | $286.08 | $281.24 | $285.12 | 139,100 |
Daily pricing data for Standex International dates back to 2/21/1973, and may be incomplete.