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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$2.55$2.552,400——
1977-12-29$2.55$2.552,400——
1977-12-28$2.52$2.5211,200——
1977-12-27$2.52$2.528,000——
1977-12-23$2.56$2.568,800——
1977-12-22$2.53$2.536,400——
1977-12-21$2.47$2.4716,800——
1977-12-20$2.44$2.4420,800——
1977-12-19$2.53$2.538,000——
1977-12-16$2.55$2.553,200——
1977-12-15$2.55$2.556,400——
1977-12-14$2.53$2.5311,200——
1977-12-13$2.53$2.5315,200——
1977-12-12$2.53$2.534,800——
1977-12-09$2.53$2.535,600——
1977-12-08$2.53$2.538,800——
1977-12-07$2.52$2.525,600——
1977-12-06$2.50$2.5068,000——
1977-12-05$2.48$2.482,400——
1977-12-02$2.48$2.485,600——
1977-12-01$2.45$2.454,000——
1977-11-30$2.47$2.475,600——
1977-11-29$2.44$2.448,800——
1977-11-28$2.45$2.458,800——
1977-11-25$2.48$2.4813,600——
1977-11-23$2.48$2.4824,000——
1977-11-22$2.44$2.441,600——
1977-11-21$2.44$2.447,200——
1977-11-18$2.45$2.456,400——
1977-11-17$2.45$2.451,600——
1977-11-16$2.44$2.446,400——
1977-11-15$2.48$2.4827,200——
1977-11-14$2.48$2.4826,400——
1977-11-11$2.45$2.4528,000——
1977-11-10$2.42$2.4225,600——
1977-11-09$2.34$2.3410,400——
1977-11-08$2.36$2.3610,400——
1977-11-07$2.34$2.345,600——
1977-11-04$2.34$2.344,800——
1977-11-03$2.31$2.318,800——
1977-11-02$2.28$2.281,600——
1977-11-01$2.25$2.2516,000——
1977-10-31$2.27$2.2710,400——
1977-10-28$2.25$2.254,800——
1977-10-27$2.23$2.2316,000——
1977-10-26$2.22$2.229,600——
1977-10-25$2.13$2.133,200——
1977-10-24$2.16$2.166,400——
1977-10-21$2.22$2.222,400——
1977-10-20$2.22$2.2213,600——
1977-10-19$2.20$2.20800——
1977-10-18$2.17$2.17800——
1977-10-17$2.19$2.191,600——
1977-10-14$2.17$2.170——
1977-10-13$2.17$2.175,600——
1977-10-12$2.23$2.231,600——
1977-10-11$2.22$2.22800——
1977-10-10$2.22$2.2211,200——
1977-10-07$2.23$2.231,600——
1977-10-06$2.20$2.201,600——
1977-10-05$2.22$2.223,200——
1977-10-04$2.22$2.224,000——
1977-10-03$2.25$2.252,400——
1977-09-30$2.22$2.224,800——
1977-09-29$2.25$2.257,200——
1977-09-28$2.23$2.2319,200——
1977-09-27$2.14$2.145,600——
1977-09-26$2.17$2.171,600——
1977-09-23$2.22$2.224,800——
1977-09-22$2.19$2.198,000——
1977-09-21$2.25$2.258,000——
1977-09-20$2.28$2.288,800——
1977-09-19$2.27$2.274,800——
1977-09-16$2.28$2.288,000——
1977-09-15$2.28$2.282,400——
1977-09-14$2.28$2.288,800——
1977-09-13$2.34$2.340——
1977-09-12$2.34$2.342,400——
1977-09-09$2.34$2.34800——
1977-09-08$2.36$2.364,000——
1977-09-07$2.34$2.341,600——
1977-09-06$2.36$2.362,400——
1977-09-02$2.34$2.349,600——
1977-09-01$2.36$2.3612,800——
1977-08-31$2.38$2.3816,000——
1977-08-30$2.34$2.348,000——
1977-08-29$2.34$2.347,200——
1977-08-26$2.31$2.316,400——
1977-08-25$2.31$2.317,200——
1977-08-24$2.30$2.301,600——
1977-08-23$2.30$2.303,200——
1977-08-22$2.31$2.315,600——
1977-08-19$2.30$2.3024,000——
1977-08-18$2.30$2.303,200——
1977-08-17$2.30$2.304,800——
1977-08-16$2.28$2.2826,400——
1977-08-15$2.17$2.1711,200——
1977-08-12$2.17$2.175,600——
1977-08-11$2.13$2.134,800——
1977-08-10$2.17$2.176,400——
1977-08-09$2.20$2.205,600——
1977-08-08$2.22$2.223,200——
1977-08-05$2.27$2.27800——
1977-08-04$2.25$2.25800——
1977-08-03$2.23$2.232,400——
1977-08-02$2.23$2.231,600——
1977-08-01$2.23$2.23800——
1977-07-29$2.25$2.254,000——
1977-07-28$2.23$2.234,000——
1977-07-27$2.25$2.252,400——
1977-07-26$2.28$2.287,200——
1977-07-25$2.27$2.274,800——
1977-07-22$2.31$2.3111,200——
1977-07-21$2.31$2.314,000——
1977-07-20$2.31$2.318,800——
1977-07-19$2.33$2.333,200——
1977-07-18$2.31$2.3111,200——
1977-07-15$2.28$2.2817,600——
1977-07-13$2.27$2.2712,000——
1977-07-12$2.19$2.194,800——
1977-07-11$2.17$2.1716,800——
1977-07-08$2.23$2.236,400——
1977-07-07$2.23$2.234,000——
1977-07-06$2.23$2.23800——
1977-07-05$2.22$2.226,400——
1977-07-01$2.30$2.304,800——
1977-06-30$2.25$2.254,800——
1977-06-29$2.27$2.275,600——
1977-06-28$2.27$2.2711,200——
1977-06-27$2.28$2.281,600——
1977-06-24$2.30$2.30800——
1977-06-23$2.28$2.2816,000——
1977-06-22$2.27$2.274,000——
1977-06-21$2.25$2.2530,400——
1977-06-20$2.19$2.1910,400——
1977-06-17$2.23$2.231,600——
1977-06-16$2.25$2.2520,800——
1977-06-15$2.23$2.238,800——
1977-06-14$2.27$2.2716,800——
1977-06-13$2.28$2.288,000——
1977-06-10$2.28$2.288,800——
1977-06-09$2.30$2.30800——
1977-06-08$2.30$2.3017,600——
1977-06-07$2.30$2.303,200——
1977-06-06$2.25$2.256,400——
1977-06-03$2.28$2.287,200——
1977-06-02$2.19$2.197,200——
1977-06-01$2.22$2.224,000——
1977-05-31$2.19$2.192,400——
1977-05-27$2.20$2.205,600——
1977-05-26$2.25$2.258,000——
1977-05-25$2.31$2.312,400——
1977-05-24$2.31$2.314,000——
1977-05-23$2.38$2.3821,600——
1977-05-20$2.28$2.284,800——
1977-05-19$2.28$2.284,800——
1977-05-18$2.28$2.2813,600——
1977-05-17$2.30$2.3025,600——
1977-05-16$2.34$2.3441,600——
1977-05-13$2.13$2.1313,600——
1977-05-12$2.03$2.035,600——
1977-05-11$2.03$2.038,800——
1977-05-10$2.05$2.057,200——
1977-05-09$2.00$2.002,400——
1977-05-06$2.06$2.0613,600——
1977-05-05$2.03$2.031,600——
1977-05-04$2.02$2.024,000——
1977-05-03$2.03$2.034,800——
1977-05-02$2.00$2.004,000——
1977-04-29$2.02$2.024,000——
1977-04-28$2.00$2.002,400——
1977-04-27$2.00$2.008,000——
1977-04-26$2.00$2.002,400——
1977-04-25$1.98$1.988,800——
1977-04-22$1.98$1.982,400——
1977-04-21$2.00$2.0017,600——
1977-04-20$2.02$2.024,800——
1977-04-19$2.00$2.001,600——
1977-04-18$1.98$1.984,000——
1977-04-15$1.97$1.974,000——
1977-04-14$1.97$1.978,000——
1977-04-13$2.02$2.023,200——
1977-04-12$1.98$1.988,800——
1977-04-11$2.00$2.004,800——
1977-04-07$1.98$1.986,400——
1977-04-06$1.98$1.9820,000——
1977-04-05$1.98$1.9825,600——
1977-04-04$2.02$2.028,000——
1977-04-01$2.02$2.024,000——
1977-03-31$2.03$2.03800——
1977-03-30$2.02$2.027,200——
1977-03-29$2.02$2.0217,600——
1977-03-28$2.03$2.039,600——
1977-03-25$2.05$2.055,600——
1977-03-24$2.06$2.061,600——
1977-03-23$2.06$2.064,800——
1977-03-22$2.05$2.052,400——
1977-03-21$2.08$2.083,200——
1977-03-18$2.06$2.065,600——
1977-03-17$2.06$2.067,200——
1977-03-16$2.06$2.064,800——
1977-03-15$2.06$2.062,400——
1977-03-14$2.06$2.066,400——
1977-03-11$2.06$2.063,200——
1977-03-10$2.08$2.084,800——
1977-03-09$2.08$2.086,400——
1977-03-08$2.09$2.092,400——
1977-03-07$2.09$2.097,200——
1977-03-04$2.09$2.091,600——
1977-03-03$2.09$2.092,400——
1977-03-02$2.11$2.11800——
1977-03-01$2.11$2.113,200——
1977-02-28$2.09$2.0911,200——
1977-02-25$2.08$2.082,400——
1977-02-24$2.08$2.083,200——
1977-02-23$2.13$2.139,600——
1977-02-22$2.11$2.116,400——
1977-02-18$2.11$2.112,400——
1977-02-17$2.11$2.1125,600——
1977-02-16$2.11$2.113,200——
1977-02-15$2.11$2.112,400——
1977-02-14$2.14$2.143,200——
1977-02-11$2.13$2.138,800——
1977-02-10$2.13$2.13800——
1977-02-09$2.11$2.116,400——
1977-02-08$2.11$2.1123,200——
1977-02-07$2.11$2.1112,800——
1977-02-04$2.16$2.164,800——
1977-02-03$2.17$2.174,000——
1977-02-02$2.16$2.169,600——
1977-02-01$2.17$2.1712,000——
1977-01-31$2.16$2.1614,400——
1977-01-28$2.14$2.142,400——
1977-01-27$2.13$2.1313,600——
1977-01-26$2.16$2.1614,400——
1977-01-25$2.16$2.169,600——
1977-01-24$2.14$2.142,400——
1977-01-21$2.13$2.134,800——
1977-01-20$2.13$2.1312,800——
1977-01-19$2.16$2.168,800——
1977-01-18$2.13$2.1319,200——
1977-01-17$2.13$2.132,400——
1977-01-14$2.14$2.149,600——
1977-01-13$2.14$2.147,200——
1977-01-12$2.17$2.176,400——
1977-01-11$2.19$2.1911,200——
1977-01-10$2.14$2.1416,000——
1977-01-07$2.09$2.0911,200——
1977-01-06$2.09$2.098,000——
1977-01-05$2.09$2.0910,400——
1977-01-04$2.09$2.096,400——
1977-01-03$2.11$2.117,200——