NYSE:SXI | Historical Stock Price | STANDEX INTERNATIONAL CORP/DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.92$3.57$13.87$53.82$208.89$810.801973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$0.95$0.959,600——
1974-12-30$0.97$0.976,400——
1974-12-27$0.95$0.958,800——
1974-12-26$0.97$0.97800——
1974-12-24$0.97$0.971,600——
1974-12-23$0.94$0.942,400——
1974-12-20$0.97$0.9711,200——
1974-12-19$0.95$0.954,000——
1974-12-18$0.95$0.953,200——
1974-12-17$0.97$0.971,600——
1974-12-16$0.97$0.971,600——
1974-12-13$0.94$0.945,600——
1974-12-12$0.95$0.95800——
1974-12-11$0.97$0.970——
1974-12-10$0.97$0.970——
1974-12-09$0.97$0.972,400——
1974-12-06$0.97$0.971,600——
1974-12-05$0.98$0.983,200——
1974-12-04$0.98$0.989,600——
1974-12-03$1.00$1.00800——
1974-12-02$1.00$1.002,400——
1974-11-29$1.02$1.022,400——
1974-11-27$1.05$1.051,600——
1974-11-26$1.02$1.02800——
1974-11-25$1.02$1.021,600——
1974-11-22$1.00$1.007,200——
1974-11-21$1.03$1.032,400——
1974-11-20$1.05$1.050——
1974-11-19$1.05$1.053,200——
1974-11-18$1.06$1.068,000——
1974-11-15$1.13$1.123,200——
1974-11-14$1.13$1.120——
1974-11-13$1.13$1.120——
1974-11-12$1.13$1.128,800——
1974-11-11$1.17$1.17800——
1974-11-08$1.17$1.175,600——
1974-11-07$1.13$1.1212,800——
1974-11-06$1.11$1.11800——
1974-11-05$1.08$1.082,400——
1974-11-04$1.08$1.088,000——
1974-11-01$1.09$1.093,200——
1974-10-31$1.11$1.11800——
1974-10-30$1.13$1.1210,400——
1974-10-29$1.13$1.12800——
1974-10-28$1.13$1.12800——
1974-10-25$1.13$1.121,600——
1974-10-24$1.13$1.12800——
1974-10-23$1.13$1.121,600——
1974-10-22$1.13$1.120——
1974-10-21$1.13$1.128,800——
1974-10-18$1.13$1.121,600——
1974-10-17$1.19$1.191,600——
1974-10-16$1.19$1.194,000——
1974-10-15$1.22$1.220——
1974-10-14$1.22$1.224,800——
1974-10-11$1.19$1.192,400——
1974-10-10$1.16$1.163,200——
1974-10-09$1.13$1.125,600——
1974-10-08$1.11$1.110——
1974-10-07$1.11$1.112,400——
1974-10-04$1.11$1.112,400——
1974-10-03$1.13$1.12800——
1974-10-02$1.13$1.122,400——
1974-10-01$1.09$1.091,600——
1974-09-30$1.11$1.111,600——
1974-09-27$1.11$1.114,800——
1974-09-26$1.13$1.12800——
1974-09-25$1.13$1.122,400——
1974-09-24$1.09$1.092,400——
1974-09-23$1.08$1.081,600——
1974-09-20$1.11$1.11800——
1974-09-19$1.08$1.082,400——
1974-09-18$1.03$1.038,000——
1974-09-17$1.03$1.0312,800——
1974-09-16$0.97$0.976,400——
1974-09-13$1.06$1.069,600——
1974-09-12$1.05$1.057,200——
1974-09-11$1.17$1.173,200——
1974-09-10$1.23$1.230——
1974-09-09$1.23$1.23800——
1974-09-06$1.23$1.23800——
1974-09-05$1.22$1.220——
1974-09-04$1.22$1.227,200——
1974-09-03$1.28$1.281,600——
1974-08-30$1.25$1.257,200——
1974-08-29$1.25$1.250——
1974-08-28$1.25$1.25800——
1974-08-27$1.28$1.285,600——
1974-08-26$1.27$1.274,000——
1974-08-23$1.30$1.300——
1974-08-22$1.30$1.301,600——
1974-08-21$1.30$1.301,600——
1974-08-20$1.28$1.281,600——
1974-08-19$1.28$1.280——
1974-08-16$1.28$1.284,800——
1974-08-15$1.28$1.281,600——
1974-08-14$1.33$1.331,600——
1974-08-13$1.34$1.347,200——
1974-08-12$1.34$1.341,600——
1974-08-09$1.33$1.33800——
1974-08-08$1.31$1.314,800——
1974-08-07$1.31$1.313,200——
1974-08-06$1.31$1.312,400——
1974-08-05$1.30$1.308,800——
1974-08-02$1.25$1.251,600——
1974-08-01$1.27$1.27800——
1974-07-31$1.25$1.251,600——
1974-07-30$1.27$1.270——
1974-07-29$1.27$1.27800——
1974-07-26$1.25$1.253,200——
1974-07-25$1.28$1.280——
1974-07-24$1.28$1.280——
1974-07-23$1.28$1.283,200——
1974-07-22$1.30$1.301,600——
1974-07-19$1.27$1.270——
1974-07-18$1.27$1.271,600——
1974-07-17$1.28$1.283,200——
1974-07-16$1.31$1.31800——
1974-07-15$1.34$1.344,800——
1974-07-12$1.31$1.310——
1974-07-11$1.31$1.31800——
1974-07-10$1.31$1.313,200——
1974-07-09$1.28$1.282,400——
1974-07-08$1.28$1.285,600——
1974-07-05$1.30$1.301,600——
1974-07-03$1.30$1.30800——
1974-07-02$1.27$1.274,800——
1974-07-01$1.31$1.310——
1974-06-28$1.31$1.31800——
1974-06-27$1.34$1.341,600——
1974-06-26$1.31$1.313,200——
1974-06-25$1.38$1.371,600——
1974-06-24$1.38$1.370——
1974-06-21$1.38$1.376,400——
1974-06-20$1.44$1.444,000——
1974-06-19$1.39$1.394,800——
1974-06-18$1.44$1.443,200——
1974-06-17$1.45$1.450——
1974-06-14$1.45$1.455,600——
1974-06-13$1.44$1.446,400——
1974-06-12$1.50$1.504,000——
1974-06-11$1.47$1.4711,200——
1974-06-10$1.52$1.522,400——
1974-06-07$1.52$1.52800——
1974-06-06$1.50$1.500——
1974-06-05$1.50$1.500——
1974-06-04$1.50$1.508,000——
1974-06-03$1.50$1.504,000——
1974-05-31$1.50$1.507,200——
1974-05-30$1.56$1.561,600——
1974-05-29$1.56$1.567,200——
1974-05-28$1.66$1.668,000——
1974-05-24$1.72$1.7224,800——
1974-05-23$1.67$1.679,600——
1974-05-22$1.61$1.619,600——
1974-05-21$1.53$1.535,600——
1974-05-20$1.58$1.585,600——
1974-05-17$1.61$1.6110,400——
1974-05-16$1.50$1.507,200——
1974-05-15$1.47$1.47800——
1974-05-14$1.50$1.502,400——
1974-05-13$1.55$1.559,600——
1974-05-10$1.58$1.580——
1974-05-09$1.58$1.582,400——
1974-05-08$1.61$1.615,600——
1974-05-07$1.56$1.56800——
1974-05-06$1.53$1.534,000——
1974-05-03$1.55$1.552,400——
1974-05-02$1.58$1.588,000——
1974-05-01$1.63$1.627,200——
1974-04-30$1.56$1.562,400——
1974-04-29$1.55$1.554,800——
1974-04-26$1.53$1.532,400——
1974-04-25$1.50$1.5010,400——
1974-04-24$1.45$1.454,000——
1974-04-23$1.47$1.471,600——
1974-04-22$1.48$1.482,400——
1974-04-19$1.52$1.522,400——
1974-04-18$1.56$1.566,400——
1974-04-17$1.56$1.565,600——
1974-04-16$1.55$1.5512,800——
1974-04-15$1.47$1.47114,400——
1974-04-11$1.50$1.50800——
1974-04-10$1.53$1.534,800——
1974-04-09$1.50$1.504,800——
1974-04-08$1.53$1.533,200——
1974-04-05$1.53$1.530——
1974-04-04$1.53$1.53800——
1974-04-03$1.56$1.564,000——
1974-04-02$1.58$1.584,000——
1974-04-01$1.58$1.588,800——
1974-03-29$1.59$1.594,000——
1974-03-28$1.66$1.662,400——
1974-03-27$1.63$1.625,600——
1974-03-26$1.69$1.694,000——
1974-03-25$1.70$1.701,600——
1974-03-22$1.70$1.702,400——
1974-03-21$1.69$1.6910,400——
1974-03-20$1.70$1.701,600——
1974-03-19$1.72$1.723,200——
1974-03-18$1.77$1.771,600——
1974-03-15$1.77$1.776,400——
1974-03-14$1.75$1.751,600——
1974-03-13$1.75$1.751,600——
1974-03-12$1.75$1.752,400——
1974-03-11$1.80$1.800——
1974-03-08$1.80$1.8016,000——
1974-03-07$1.80$1.804,000——
1974-03-06$1.81$1.81800——
1974-03-05$1.81$1.817,200——
1974-03-04$1.84$1.840——
1974-03-01$1.84$1.84800——
1974-02-28$1.88$1.872,400——
1974-02-27$1.92$1.922,400——
1974-02-26$1.92$1.928,800——
1974-02-25$1.81$1.813,200——
1974-02-22$1.81$1.8115,200——
1974-02-21$1.78$1.788,000——
1974-02-20$1.75$1.7519,200——
1974-02-19$1.81$1.814,000——
1974-02-15$1.88$1.8723,200——
1974-02-14$1.94$1.9416,800——
1974-02-13$1.94$1.9418,400——
1974-02-12$1.94$1.9496,800——
1974-02-11$1.75$1.7530,400——
1974-02-08$1.64$1.641,600——
1974-02-07$1.66$1.661,600——
1974-02-06$1.64$1.641,600——
1974-02-05$1.67$1.674,000——
1974-02-04$1.70$1.702,400——
1974-02-01$1.67$1.673,200——
1974-01-31$1.69$1.691,600——
1974-01-30$1.75$1.7512,000——
1974-01-29$1.67$1.671,600——
1974-01-28$1.63$1.627,200——
1974-01-25$1.69$1.69800——
1974-01-24$1.66$1.66800——
1974-01-23$1.66$1.664,800——
1974-01-22$1.66$1.6612,000——
1974-01-21$1.70$1.703,200——
1974-01-18$1.75$1.754,000——
1974-01-17$1.78$1.788,800——
1974-01-16$1.73$1.7336,000——
1974-01-15$1.69$1.6917,600——
1974-01-14$1.63$1.6222,400——
1974-01-11$1.55$1.552,400——
1974-01-10$1.50$1.5011,200——
1974-01-09$1.48$1.486,400——
1974-01-08$1.47$1.4710,400——
1974-01-07$1.44$1.445,600——
1974-01-04$1.38$1.370——
1974-01-03$1.38$1.378,000——
1974-01-02$1.31$1.311,600——