SXI
Standex Intl (SXI)
NYSE
$316.01-$4.60 (-1.43%)
Price as of Jun 23, 2026 4:40 PM EDT
  • $3.9B
    Market Cap
  • 102.86%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +25.33%
    Low Price$269.50
    High Price$320.61
  • 3 Months
    +27.54%
    Low Price$245.15
    High Price$320.61
  • 1 Year
    +102.86%
    Low Price$154.17
    High Price$320.61
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
315.21
321.22
306.00
320.61
+1.73%
125,703
06/18/2026
299.35
316.92
299.18
315.17
+6.56%
295,931
06/17/2026
310.01
312.43
295.31
295.78
-4.21%
194,174
06/16/2026
312.70
318.00
308.33
308.77
-0.16%
180,840
06/15/2026
310.02
315.38
308.57
309.28
+2.02%
212,996
06/12/2026
308.49
309.00
301.94
303.16
-0.28%
207,973
06/11/2026
293.67
305.17
293.04
304.01
+4.57%
108,428
06/10/2026
294.94
303.73
290.45
290.72
-1.41%
272,562
06/09/2026
298.32
305.47
287.54
294.87
+0.33%
177,543
06/08/2026
294.10
298.86
290.54
293.91
+1.19%
98,577
06/05/2026
295.38
297.46
286.35
290.45
-2.42%
114,199
06/04/2026
294.81
298.47
290.31
297.66
+1.80%
164,097
06/03/2026
287.21
295.89
286.50
292.39
+1.29%
217,618
06/02/2026
283.46
292.98
282.07
288.66
+2.22%
215,928
06/01/2026
272.82
285.64
270.41
282.39
+1.94%
191,436
05/29/2026
277.20
281.06
275.21
277.01
+0.56%
170,564
05/28/2026
272.38
276.91
266.72
275.48
+0.01%
227,935
05/27/2026
272.72
276.10
268.55
275.44
+2.20%
158,384
05/26/2026
259.40
270.58
258.17
269.50
+5.35%
229,624
05/22/2026
254.97
257.88
253.47
255.82
+1.37%
97,638
05/21/2026
251.06
254.10
245.91
252.36
-0.61%
114,378
05/20/2026
248.39
255.28
245.25
253.92
+3.58%
153,063
05/19/2026
248.10
248.10
241.70
245.15
-2.40%
93,524
05/18/2026
250.59
252.88
247.17
251.18
+1.00%
104,335
05/15/2026
254.55
256.80
247.56
248.69
-4.05%
90,889
05/14/2026
254.25
260.35
251.80
259.19
+2.49%
136,957
05/13/2026
255.43
255.43
246.32
252.90
-0.83%
332,095
05/12/2026
256.29
256.48
248.29
255.01
-1.92%
147,635
05/11/2026
261.42
266.92
257.72
260.00
-0.54%
170,977
05/08/2026
268.54
268.54
256.49
261.42
-2.53%
178,033
05/08/2026
$0.34 Dividend
05/07/2026
272.32
272.32
265.47
268.20
-0.21%
145,397
05/06/2026
262.86
269.09
258.15
268.77
+3.65%
123,416
05/05/2026
254.88
261.97
251.18
259.31
+3.23%
196,847
05/04/2026
247.50
254.81
245.29
251.20
+1.16%
224,693
05/01/2026
268.09
270.77
230.72
248.32
-8.93%
634,108
04/30/2026
253.91
274.92
253.91
272.65
+7.88%
277,251
04/30/2026
$2.21 Earnings
04/29/2026
269.04
269.81
252.60
252.74
-5.97%
194,384
04/28/2026
267.23
269.63
263.17
268.80
-0.17%
165,108
04/27/2026
273.43
273.43
256.97
269.26
-1.36%
268,938
04/24/2026
274.09
275.45
255.77
272.98
-0.53%
260,320
04/23/2026
277.13
282.02
272.60
274.44
-0.79%
203,524
04/22/2026
279.26
281.38
273.89
276.64
+0.18%
155,229
04/21/2026
279.20
284.35
271.04
276.14
-0.86%
215,388
04/20/2026
278.65
281.80
275.80
278.54
+0.18%
194,659
04/17/2026
274.65
282.64
273.76
278.05
+2.78%
238,526
04/16/2026
265.77
271.55
265.77
270.54
+1.45%
176,309
04/15/2026
267.28
269.41
257.19
266.67
-1.02%
238,014
04/14/2026
273.02
275.29
269.10
269.41
-0.98%
124,886
04/13/2026
266.96
272.09
263.92
272.09
+1.55%
189,335
04/10/2026
272.79
272.79
266.65
267.94
-1.60%
156,514
04/09/2026
272.09
277.00
268.52
272.30
-0.07%
242,316
04/08/2026
264.39
275.11
264.15
272.48
+7.51%
206,019
04/07/2026
253.40
253.84
247.00
253.45
-0.08%
269,799
04/06/2026
254.38
256.87
251.71
253.66
-1.44%
201,316
04/02/2026
254.81
260.32
250.68
257.37
-0.92%
216,939
04/01/2026
257.61
263.52
255.68
259.76
+2.05%
141,838
03/31/2026
254.48
259.91
248.80
254.54
+1.94%
298,286
03/30/2026
253.43
255.40
244.53
249.68
-0.26%
305,118
03/27/2026
253.85
256.39
249.68
250.32
-1.91%
146,501
03/26/2026
256.23
258.76
252.35
255.20
-1.75%
114,209
03/25/2026
262.23
265.34
258.02
259.74
+0.05%
157,514
03/24/2026
250.69
259.85
250.50
259.61
+2.26%
123,701
03/23/2026
258.50
264.51
253.52
253.87
+0.99%
144,524
03/20/2026
259.68
261.83
249.59
251.38
-2.66%
327,315
03/19/2026
251.40
259.76
248.34
258.25
+1.72%
179,876
03/18/2026
253.85
257.97
253.26
253.89
-0.45%
128,669
03/17/2026
256.57
260.12
249.92
255.03
-0.18%
142,990
03/16/2026
258.42
259.67
250.29
255.50
+0.73%
159,076
03/13/2026
260.66
262.97
247.20
253.64
-1.37%
175,131
03/12/2026
257.93
263.71
255.13
257.16
-1.78%
210,724
03/11/2026
257.33
263.20
257.07
261.82
+0.55%
177,293
03/10/2026
257.94
268.20
257.44
260.39
+0.11%
245,269
03/09/2026
245.28
263.30
240.52
260.11
+3.81%
193,869
03/06/2026
248.38
252.34
244.70
250.57
-1.77%
150,149
03/05/2026
261.00
263.98
251.76
255.09
-3.60%
118,189
03/04/2026
257.83
265.66
255.59
264.62
+2.32%
219,118
03/03/2026
253.61
261.24
247.28
258.63
-1.91%
374,558
03/02/2026
258.67
265.27
256.67
263.67
+0.76%
159,680
02/27/2026
254.01
262.48
253.01
261.67
+1.24%
204,093
02/26/2026
258.36
261.27
248.73
258.46
+1.22%
159,930
02/25/2026
245.43
255.38
242.82
255.35
+5.26%
278,344
02/24/2026
249.08
252.31
241.19
242.58
-2.26%
161,924
02/23/2026
254.29
259.17
246.70
248.20
-3.59%
126,384
02/20/2026
254.41
261.30
254.41
257.44
+0.85%
99,530
02/19/2026
251.91
255.43
247.97
255.29
+0.66%
92,267
02/18/2026
256.67
263.41
251.13
253.61
-1.59%
96,800
02/17/2026
260.48
260.48
252.46
257.70
-0.87%
152,377
02/13/2026
257.60
261.40
253.38
259.96
+1.93%
68,766
02/13/2026
$0.34 Dividend
02/12/2026
264.44
270.17
249.30
255.03
-2.63%
178,752
02/11/2026
263.32
267.30
259.76
261.92
+0.78%
164,731
02/10/2026
260.91
261.84
257.31
259.88
+0.56%
90,063
02/09/2026
254.98
263.30
253.34
258.43
+1.91%
169,387
02/06/2026
242.73
255.03
242.73
253.58
+6.06%
188,446
02/05/2026
239.06
244.49
235.55
239.09
-0.92%
131,619
02/04/2026
249.21
249.63
234.24
241.31
-2.47%
172,501
02/03/2026
250.59
253.19
245.10
247.43
+0.54%
178,200
02/02/2026
241.63
247.09
237.29
246.10
+2.81%
220,100