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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$2.11$2.115,600——
1976-12-30$2.11$2.1152,000——
1976-12-29$2.16$2.1624,000——
1976-12-28$2.11$2.118,000——
1976-12-27$2.11$2.1110,400——
1976-12-23$2.11$2.111,600——
1976-12-22$2.13$2.132,400——
1976-12-21$2.09$2.095,600——
1976-12-20$2.09$2.093,200——
1976-12-17$2.13$2.138,000——
1976-12-16$2.13$2.1317,600——
1976-12-15$2.14$2.14164,000——
1976-12-14$2.22$2.227,200——
1976-12-13$2.23$2.239,600——
1976-12-10$2.22$2.226,400——
1976-12-09$2.22$2.2212,000——
1976-12-08$2.22$2.2215,200——
1976-12-07$2.22$2.2236,800——
1976-12-06$2.23$2.2316,800——
1976-12-03$2.23$2.2312,000——
1976-12-02$2.25$2.251,600——
1976-12-01$2.23$2.236,400——
1976-11-30$2.23$2.234,000——
1976-11-29$2.25$2.251,600——
1976-11-26$2.23$2.235,600——
1976-11-24$2.23$2.234,800——
1976-11-23$2.23$2.236,400——
1976-11-22$2.25$2.255,600——
1976-11-19$2.25$2.254,000——
1976-11-18$2.23$2.2313,600——
1976-11-17$2.23$2.2311,200——
1976-11-16$2.23$2.232,400——
1976-11-15$2.23$2.2316,800——
1976-11-12$2.23$2.232,400——
1976-11-11$2.22$2.222,400——
1976-11-10$2.25$2.2520,000——
1976-11-09$2.23$2.232,400——
1976-11-08$2.20$2.205,600——
1976-11-05$2.25$2.25800——
1976-11-04$2.23$2.233,200——
1976-11-03$2.19$2.194,800——
1976-11-01$2.20$2.204,800——
1976-10-29$2.25$2.254,000——
1976-10-28$2.25$2.2512,800——
1976-10-27$2.23$2.233,200——
1976-10-26$2.23$2.236,400——
1976-10-25$2.22$2.227,200——
1976-10-22$2.22$2.222,400——
1976-10-21$2.20$2.2010,400——
1976-10-20$2.17$2.174,000——
1976-10-19$2.13$2.134,800——
1976-10-18$2.13$2.133,200——
1976-10-15$2.16$2.163,200——
1976-10-14$2.16$2.168,000——
1976-10-13$2.22$2.221,600——
1976-10-12$2.20$2.204,800——
1976-10-11$2.22$2.227,200——
1976-10-08$2.23$2.234,000——
1976-10-07$2.23$2.2312,800——
1976-10-06$2.22$2.228,000——
1976-10-05$2.23$2.236,400——
1976-10-04$2.25$2.258,000——
1976-10-01$2.25$2.256,400——
1976-09-30$2.25$2.256,400——
1976-09-29$2.23$2.238,800——
1976-09-28$2.31$2.3123,200——
1976-09-27$2.31$2.3124,000——
1976-09-24$2.23$2.2340,800——
1976-09-23$2.13$2.139,600——
1976-09-22$2.13$2.138,800——
1976-09-21$2.13$2.137,200——
1976-09-20$2.13$2.1322,400——
1976-09-17$2.08$2.0827,200——
1976-09-16$2.14$2.1416,000——
1976-09-15$2.16$2.1610,400——
1976-09-14$2.13$2.137,200——
1976-09-13$2.14$2.141,600——
1976-09-10$2.16$2.162,400——
1976-09-09$2.11$2.114,800——
1976-09-08$2.16$2.167,200——
1976-09-07$2.17$2.1727,200——
1976-09-03$2.05$2.0512,800——
1976-09-02$2.05$2.054,000——
1976-09-01$2.05$2.058,800——
1976-08-31$2.03$2.036,400——
1976-08-30$2.00$2.0014,400——
1976-08-27$1.97$1.974,800——
1976-08-26$2.00$2.004,000——
1976-08-25$1.98$1.983,200——
1976-08-24$2.00$2.0011,200——
1976-08-23$1.95$1.953,200——
1976-08-20$1.95$1.954,800——
1976-08-19$1.97$1.972,400——
1976-08-18$1.98$1.988,000——
1976-08-17$1.97$1.9717,600——
1976-08-16$1.95$1.952,400——
1976-08-13$1.97$1.974,000——
1976-08-12$1.95$1.958,000——
1976-08-11$2.02$2.0233,600——
1976-08-10$1.94$1.943,200——
1976-08-09$1.98$1.984,800——
1976-08-06$1.95$1.9512,000——
1976-08-05$1.98$1.987,200——
1976-08-04$1.97$1.975,600——
1976-08-03$1.97$1.977,200——
1976-08-02$1.98$1.98800——
1976-07-30$1.98$1.9816,800——
1976-07-29$1.98$1.981,600——
1976-07-28$1.98$1.984,000——
1976-07-27$1.97$1.972,400——
1976-07-26$2.00$2.004,800——
1976-07-23$2.00$2.004,000——
1976-07-22$2.00$2.003,200——
1976-07-21$2.02$2.022,400——
1976-07-20$2.00$2.004,800——
1976-07-19$1.98$1.985,600——
1976-07-16$1.97$1.971,600——
1976-07-15$1.97$1.974,800——
1976-07-14$1.97$1.973,200——
1976-07-13$2.00$2.006,400——
1976-07-12$2.05$2.051,600——
1976-07-09$2.03$2.035,600——
1976-07-08$2.00$2.006,400——
1976-07-07$2.00$2.0024,800——
1976-07-06$2.06$2.0616,000——
1976-07-02$2.03$2.0310,400——
1976-07-01$2.05$2.059,600——
1976-06-30$2.06$2.0612,800——
1976-06-29$2.02$2.029,600——
1976-06-28$2.00$2.001,600——
1976-06-25$1.97$1.978,000——
1976-06-24$2.00$2.006,400——
1976-06-23$1.98$1.989,600——
1976-06-22$1.97$1.975,600——
1976-06-21$1.98$1.9810,400——
1976-06-18$2.02$2.0212,800——
1976-06-17$1.98$1.9824,000——
1976-06-16$1.91$1.915,600——
1976-06-15$1.89$1.8912,800——
1976-06-14$1.92$1.922,400——
1976-06-11$1.91$1.91800——
1976-06-10$1.91$1.9128,800——
1976-06-09$1.91$1.912,400——
1976-06-08$1.89$1.894,800——
1976-06-07$1.88$1.878,000——
1976-06-04$1.88$1.873,200——
1976-06-03$1.88$1.8712,800——
1976-06-02$1.83$1.8311,200——
1976-06-01$1.81$1.8112,000——
1976-05-28$1.88$1.872,400——
1976-05-27$1.88$1.8712,800——
1976-05-26$1.91$1.911,600——
1976-05-25$1.91$1.915,600——
1976-05-24$1.94$1.943,200——
1976-05-21$1.97$1.978,800——
1976-05-20$2.02$2.0229,600——
1976-05-19$2.00$2.006,400——
1976-05-18$1.98$1.9811,200——
1976-05-17$1.95$1.957,200——
1976-05-14$1.98$1.981,600——
1976-05-13$1.94$1.9441,600——
1976-05-12$1.92$1.9211,200——
1976-05-11$1.92$1.923,200——
1976-05-10$1.94$1.9416,800——
1976-05-07$1.91$1.9114,400——
1976-05-06$1.94$1.9423,200——
1976-05-05$1.98$1.9821,600——
1976-05-04$2.00$2.0034,400——
1976-05-03$1.97$1.9721,600——
1976-04-30$1.94$1.9438,400——
1976-04-29$1.88$1.8717,600——
1976-04-28$1.86$1.8631,200——
1976-04-27$1.91$1.9122,400——
1976-04-26$1.89$1.8928,000——
1976-04-23$1.83$1.8317,600——
1976-04-22$1.81$1.8115,200——
1976-04-21$1.81$1.8128,000——
1976-04-20$1.80$1.804,000——
1976-04-19$1.75$1.759,600——
1976-04-15$1.75$1.7510,400——
1976-04-14$1.75$1.751,600——
1976-04-13$1.75$1.759,600——
1976-04-12$1.72$1.7216,000——
1976-04-09$1.80$1.80800——
1976-04-08$1.78$1.7816,000——
1976-04-07$1.81$1.816,400——
1976-04-06$1.78$1.7823,200——
1976-04-05$1.72$1.7212,800——
1976-04-02$1.70$1.709,600——
1976-04-01$1.72$1.724,800——
1976-03-31$1.69$1.6920,800——
1976-03-30$1.72$1.7228,800——
1976-03-29$1.70$1.7011,200——
1976-03-26$1.70$1.703,200——
1976-03-25$1.69$1.693,200——
1976-03-24$1.73$1.734,800——
1976-03-23$1.73$1.739,600——
1976-03-22$1.72$1.721,600——
1976-03-19$1.70$1.702,400——
1976-03-18$1.69$1.696,400——
1976-03-17$1.66$1.6629,600——
1976-03-16$1.72$1.7210,400——
1976-03-15$1.73$1.7311,200——
1976-03-12$1.75$1.7524,800——
1976-03-11$1.81$1.8113,600——
1976-03-10$1.84$1.849,600——
1976-03-09$1.86$1.8624,000——
1976-03-08$1.81$1.8117,600——
1976-03-05$1.88$1.874,800——
1976-03-04$1.91$1.9198,400——
1976-03-03$1.94$1.9412,800——
1976-03-02$1.94$1.9420,000——
1976-03-01$1.94$1.9431,200——
1976-02-27$1.84$1.8443,200——
1976-02-26$1.89$1.8924,000——
1976-02-25$1.95$1.958,000——
1976-02-24$1.97$1.9731,200——
1976-02-23$1.97$1.9747,200——
1976-02-20$1.95$1.9562,400——
1976-02-19$1.77$1.7711,200——
1976-02-18$1.73$1.7319,200——
1976-02-17$1.70$1.7035,200——
1976-02-13$1.63$1.6212,000——
1976-02-12$1.63$1.6213,600——
1976-02-11$1.63$1.6229,600——
1976-02-10$1.63$1.6215,200——
1976-02-09$1.59$1.5932,000——
1976-02-06$1.63$1.6228,800——
1976-02-05$1.64$1.6420,000——
1976-02-04$1.67$1.6721,600——
1976-02-03$1.59$1.5932,000——
1976-02-02$1.50$1.5068,800——
1976-01-30$1.56$1.5642,400——
1976-01-29$1.36$1.369,600——
1976-01-28$1.31$1.3112,000——
1976-01-27$1.30$1.3010,400——
1976-01-26$1.25$1.2576,800——
1976-01-23$1.20$1.204,800——
1976-01-22$1.19$1.1918,400——
1976-01-21$1.20$1.2014,400——
1976-01-20$1.22$1.224,800——
1976-01-19$1.22$1.224,000——
1976-01-16$1.20$1.202,400——
1976-01-15$1.22$1.224,000——
1976-01-14$1.23$1.233,200——
1976-01-13$1.22$1.226,400——
1976-01-12$1.19$1.19800——
1976-01-09$1.19$1.191,600——
1976-01-08$1.20$1.201,600——
1976-01-07$1.20$1.20800——
1976-01-06$1.20$1.204,000——
1976-01-05$1.19$1.193,200——
1976-01-02$1.16$1.163,200——