SXI
Standex Intl (SXI)
NYSE
$288.88+$0.29 (+0.10%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $3.5B
    Market Cap
  • 35.79%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +3.84%
    Low Price$254.92
    High Price$288.59
  • 3 Months
    -11.89%
    Low Price$254.92
    High Price$340.12
  • 1 Year
    +35.79%
    Low Price$212.24
    High Price$357.31
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
289.65
296.45
285.77
288.59
+1.22%
222,957
10/01/2026
271.39
286.55
267.39
285.12
+4.42%
140,177
09/30/2026
274.65
275.69
270.89
273.06
-0.11%
123,219
09/29/2026
280.92
280.92
273.18
273.35
-1.84%
184,861
09/28/2026
278.39
281.04
273.65
278.47
-0.61%
152,851
09/25/2026
280.89
282.53
276.46
280.17
+0.20%
147,793
09/24/2026
275.50
281.38
272.14
279.60
+0.97%
166,024
09/23/2026
268.54
277.93
266.26
276.91
+2.13%
141,538
09/22/2026
265.12
271.54
262.25
271.14
+3.29%
154,228
09/21/2026
264.74
265.20
258.20
262.51
+0.50%
70,910
09/18/2026
259.56
261.27
254.27
261.21
+1.32%
190,012
09/17/2026
265.91
266.95
254.90
257.81
-0.57%
88,667
09/16/2026
257.39
262.22
255.81
259.28
+1.71%
157,328
09/15/2026
259.16
262.26
253.62
254.92
-0.91%
122,930
09/14/2026
261.60
264.36
255.49
257.26
-4.42%
99,416
09/11/2026
271.96
273.58
267.56
269.17
+0.86%
72,715
09/10/2026
266.11
268.72
261.61
266.87
-1.12%
145,164
09/09/2026
270.00
277.29
267.54
269.88
-0.64%
192,167
09/08/2026
276.05
277.11
270.49
271.63
-1.50%
153,719
09/04/2026
277.70
280.05
272.09
275.78
-0.21%
167,987
09/03/2026
280.00
281.34
273.99
276.37
-0.56%
94,495
09/02/2026
285.10
287.47
277.87
277.93
-2.52%
150,726
09/01/2026
284.89
286.08
281.24
285.12
-1.57%
139,098
08/31/2026
296.63
298.44
288.83
289.66
-2.94%
95,237
08/28/2026
303.00
307.86
296.75
298.44
-1.55%
121,723
08/27/2026
305.61
308.28
301.13
303.14
-0.65%
101,515
08/26/2026
306.94
310.30
304.04
305.13
+0.13%
87,322
08/25/2026
308.65
311.13
300.62
304.73
+0.57%
163,429
08/24/2026
310.80
310.95
300.49
302.99
-2.35%
107,984
08/21/2026
313.27
316.22
304.70
310.28
+0.28%
81,391
08/20/2026
308.39
313.93
306.46
309.42
-1.04%
90,831
08/19/2026
324.43
324.71
311.43
312.67
-2.56%
83,221
08/18/2026
326.90
326.90
318.73
320.89
-1.86%
75,643
08/17/2026
332.21
335.57
323.88
326.97
-1.27%
96,695
08/14/2026
326.50
333.23
325.31
331.18
+1.04%
91,475
08/13/2026
333.81
333.87
324.63
327.78
-0.83%
187,316
08/12/2026
333.70
335.89
329.86
330.53
+0.92%
90,593
08/11/2026
328.55
335.03
323.05
327.53
-0.19%
100,608
08/10/2026
341.47
343.33
327.31
328.14
-3.52%
88,032
08/07/2026
339.97
342.44
335.20
340.12
+0.84%
154,229
08/07/2026
$0.34 Dividend
08/06/2026
324.33
339.68
324.33
337.29
+3.42%
174,856
08/05/2026
320.68
326.54
318.26
326.12
+1.16%
110,171
08/04/2026
317.96
327.50
311.43
322.40
+3.45%
156,539
08/03/2026
305.25
315.03
298.29
311.65
+5.21%
201,477
07/31/2026
305.61
315.18
289.72
296.20
+3.22%
198,948
07/30/2026
284.21
290.57
279.06
286.96
+4.66%
168,925
07/30/2026
$2.45 Earnings
07/29/2026
290.39
292.31
273.89
274.18
-6.53%
218,942
07/28/2026
306.26
311.30
291.76
293.32
-5.20%
226,262
07/27/2026
308.05
311.99
299.31
309.41
+2.00%
134,656
07/24/2026
309.24
312.55
302.47
303.34
-1.60%
138,066
07/23/2026
307.33
312.86
305.95
308.27
-0.39%
115,110
07/22/2026
302.93
312.25
302.93
309.49
+0.82%
131,697
07/21/2026
304.27
311.09
300.04
306.96
+2.42%
112,211
07/20/2026
305.97
307.78
299.58
299.72
-0.89%
83,500
07/17/2026
295.26
307.03
293.34
302.42
-0.65%
124,784
07/16/2026
299.76
310.54
298.65
304.40
-0.90%
164,105
07/15/2026
313.27
313.27
305.21
307.16
-1.41%
106,240
07/14/2026
313.56
316.45
307.60
311.57
+1.41%
158,562
07/13/2026
311.75
315.88
306.70
307.23
-2.55%
121,668
07/10/2026
307.93
319.66
307.93
315.26
+1.92%
145,809
07/09/2026
303.95
315.95
302.15
309.32
+2.78%
263,426
07/08/2026
306.66
309.80
300.19
300.95
-2.99%
135,153
07/07/2026
314.68
316.80
300.80
310.23
-2.89%
194,817
07/06/2026
328.64
337.12
317.39
319.46
-2.47%
282,767
07/02/2026
347.90
350.16
325.78
327.54
-5.91%
258,467
07/01/2026
355.15
357.60
347.11
348.11
-2.57%
257,752
06/30/2026
356.25
363.52
344.72
357.31
+0.74%
338,130
06/29/2026
335.74
355.85
332.55
354.67
+4.27%
357,126
06/26/2026
333.18
343.95
327.82
340.16
+0.70%
584,610
06/25/2026
321.58
338.86
319.79
337.80
+6.39%
329,180
06/24/2026
315.92
326.95
312.95
317.52
+0.55%
287,083
06/23/2026
312.85
318.52
307.77
315.77
-1.41%
165,471
06/22/2026
314.89
320.90
305.69
320.29
+1.73%
125,703
06/18/2026
299.05
316.60
298.88
314.85
+6.56%
295,931
06/17/2026
309.70
312.12
295.01
295.48
-4.21%
194,174
06/16/2026
312.39
317.68
308.02
308.46
-0.16%
180,840
06/15/2026
309.71
315.06
308.26
308.97
+2.02%
212,996
06/12/2026
308.18
308.69
301.63
302.85
-0.28%
207,973
06/11/2026
293.37
304.86
292.74
303.70
+4.57%
108,428
06/10/2026
294.64
303.42
290.16
290.43
-1.41%
272,562
06/09/2026
298.02
305.16
287.25
294.57
+0.33%
177,543
06/08/2026
293.80
298.55
290.25
293.61
+1.19%
98,577
06/05/2026
295.08
297.16
286.06
290.16
-2.42%
114,199
06/04/2026
294.51
298.17
290.02
297.36
+1.80%
164,097
06/03/2026
286.92
295.59
286.21
292.10
+1.29%
217,618
06/02/2026
283.17
292.68
281.79
288.37
+2.22%
215,928
06/01/2026
272.55
285.35
270.14
282.11
+1.94%
191,436
05/29/2026
276.92
280.78
274.93
276.73
+0.56%
170,564
05/28/2026
272.11
276.63
266.45
275.20
+0.01%
227,935
05/27/2026
272.45
275.82
268.28
275.16
+2.20%
158,384
05/26/2026
259.14
270.30
257.91
269.23
+5.35%
229,624
05/22/2026
254.71
257.62
253.21
255.56
+1.37%
97,638
05/21/2026
250.81
253.84
245.66
252.11
-0.61%
114,378
05/20/2026
248.14
255.02
245.00
253.66
+3.58%
153,063
05/19/2026
247.85
247.85
241.46
244.90
-2.40%
93,524
05/18/2026
250.34
252.63
246.92
250.93
+1.00%
104,335
05/15/2026
254.29
256.54
247.31
248.44
-4.05%
90,889
05/14/2026
253.99
260.09
251.55
258.93
+2.49%
136,957