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 — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$3.81$3.8111,200——
1978-12-28$3.75$3.7513,600——
1978-12-27$3.78$3.7810,400——
1978-12-26$3.81$3.8119,600——
1978-12-22$3.81$3.8136,400——
1978-12-21$3.63$3.6212,000——
1978-12-20$3.72$3.7210,800——
1978-12-19$3.56$3.568,800——
1978-12-18$3.50$3.5024,400——
1978-12-15$3.81$3.814,800——
1978-12-14$3.84$3.843,600——
1978-12-13$4.00$4.004,400——
1978-12-12$4.03$4.0310,400——
1978-12-11$4.00$4.006,800——
1978-12-08$3.97$3.9712,000——
1978-12-07$4.06$4.0620,400——
1978-12-06$4.06$4.0652,800——
1978-12-05$4.25$4.2525,200——
1978-12-04$4.00$4.0031,600——
1978-12-01$3.94$3.9410,400——
1978-11-30$3.75$3.7530,400——
1978-11-29$3.75$3.7512,800——
1978-11-28$3.94$3.9432,000——
1978-11-27$3.50$3.506,400——
1978-11-24$3.34$3.344,800——
1978-11-22$3.31$3.314,000——
1978-11-21$3.31$3.314,000——
1978-11-20$3.31$3.3122,400——
1978-11-17$3.13$3.129,600——
1978-11-16$3.09$3.098,800——
1978-11-15$3.14$3.1419,200——
1978-11-14$3.14$3.1413,600——
1978-11-13$3.22$3.2213,600——
1978-11-10$3.27$3.2728,000——
1978-11-09$3.22$3.2287,200——
1978-11-08$3.19$3.1922,400——
1978-11-07$3.20$3.206,400——
1978-11-06$3.27$3.273,200——
1978-11-03$3.28$3.286,400——
1978-11-02$3.23$3.2316,800——
1978-11-01$3.28$3.2825,600——
1978-10-31$3.20$3.2016,800——
1978-10-30$3.19$3.1946,400——
1978-10-27$3.33$3.3324,800——
1978-10-26$3.33$3.339,600——
1978-10-25$3.44$3.448,000——
1978-10-24$3.50$3.5012,800——
1978-10-23$3.38$3.3832,800——
1978-10-20$3.55$3.5536,800——
1978-10-19$3.58$3.5833,600——
1978-10-18$3.61$3.6132,800——
1978-10-17$3.56$3.5619,200——
1978-10-16$3.59$3.594,800——
1978-10-13$3.59$3.590——
1978-10-12$3.59$3.594,800——
1978-10-11$3.59$3.594,000——
1978-10-10$3.58$3.582,400——
1978-10-09$3.61$3.612,400——
1978-10-06$3.64$3.641,600——
1978-10-05$3.64$3.6416,800——
1978-10-04$3.63$3.6211,200——
1978-10-03$3.63$3.6221,600——
1978-10-02$3.52$3.5211,200——
1978-09-29$3.50$3.5014,400——
1978-09-28$3.47$3.474,000——
1978-09-27$3.41$3.414,800——
1978-09-26$3.44$3.4429,600——
1978-09-25$3.25$3.251,600——
1978-09-22$3.27$3.2712,000——
1978-09-21$3.16$3.1616,800——
1978-09-20$3.22$3.226,400——
1978-09-19$3.31$3.314,000——
1978-09-18$3.36$3.367,200——
1978-09-15$3.41$3.411,600——
1978-09-14$3.44$3.448,800——
1978-09-13$3.50$3.505,600——
1978-09-12$3.47$3.473,200——
1978-09-11$3.50$3.5022,400——
1978-09-08$3.55$3.5515,200——
1978-09-07$3.59$3.5938,400——
1978-09-06$3.67$3.6718,400——
1978-09-05$3.63$3.6220,800——
1978-09-01$3.56$3.5626,400——
1978-08-31$3.50$3.505,600——
1978-08-30$3.50$3.5026,400——
1978-08-29$3.39$3.3927,200——
1978-08-28$3.39$3.3912,000——
1978-08-25$3.41$3.413,200——
1978-08-24$3.38$3.389,600——
1978-08-23$3.42$3.4231,200——
1978-08-22$3.41$3.4117,600——
1978-08-21$3.44$3.4425,600——
1978-08-18$3.41$3.4124,000——
1978-08-17$3.36$3.3612,800——
1978-08-16$3.36$3.364,000——
1978-08-15$3.34$3.345,600——
1978-08-14$3.38$3.3826,400——
1978-08-11$3.41$3.4157,600——
1978-08-10$3.31$3.3154,400——
1978-08-09$3.23$3.2329,600——
1978-08-08$3.17$3.178,800——
1978-08-07$3.06$3.0612,800——
1978-08-04$3.00$3.0096,800——
1978-08-03$2.97$2.9713,600——
1978-08-02$2.92$2.9215,200——
1978-08-01$2.91$2.914,000——
1978-07-31$2.92$2.929,600——
1978-07-28$2.89$2.892,400——
1978-07-27$2.88$2.8718,400——
1978-07-26$2.91$2.914,800——
1978-07-25$2.94$2.942,400——
1978-07-24$2.89$2.897,200——
1978-07-21$2.95$2.9518,400——
1978-07-20$2.89$2.8925,600——
1978-07-19$2.91$2.9116,800——
1978-07-18$2.86$2.8610,400——
1978-07-17$2.88$2.876,400——
1978-07-14$2.88$2.875,600——
1978-07-13$2.83$2.8310,400——
1978-07-12$2.88$2.872,400——
1978-07-11$2.88$2.876,400——
1978-07-10$2.86$2.864,800——
1978-07-07$2.89$2.894,000——
1978-07-06$2.89$2.898,000——
1978-07-05$2.89$2.899,600——
1978-07-03$2.94$2.94800——
1978-06-30$2.91$2.915,600——
1978-06-29$2.92$2.92800——
1978-06-28$2.89$2.894,000——
1978-06-27$2.83$2.8312,000——
1978-06-26$2.83$2.835,600——
1978-06-23$2.91$2.918,000——
1978-06-22$2.88$2.875,600——
1978-06-21$2.86$2.8611,200——
1978-06-20$2.88$2.873,200——
1978-06-19$2.88$2.879,600——
1978-06-16$2.89$2.894,800——
1978-06-15$2.91$2.918,000——
1978-06-14$2.92$2.922,400——
1978-06-13$2.97$2.9729,600——
1978-06-12$2.97$2.974,800——
1978-06-09$2.95$2.9515,200——
1978-06-08$2.97$2.975,600——
1978-06-07$2.97$2.977,200——
1978-06-06$2.97$2.978,800——
1978-06-05$2.95$2.9520,000——
1978-06-02$2.97$2.9718,400——
1978-06-01$2.89$2.897,200——
1978-05-31$2.89$2.894,000——
1978-05-30$2.86$2.869,600——
1978-05-26$2.81$2.8119,200——
1978-05-25$2.91$2.914,000——
1978-05-24$2.91$2.9111,200——
1978-05-23$2.94$2.946,400——
1978-05-22$2.98$2.982,400——
1978-05-19$2.97$2.976,400——
1978-05-18$2.97$2.973,200——
1978-05-17$2.95$2.955,600——
1978-05-16$3.00$3.0017,600——
1978-05-15$2.97$2.974,800——
1978-05-12$3.00$3.0013,600——
1978-05-11$2.97$2.975,600——
1978-05-10$2.94$2.9428,800——
1978-05-09$2.83$2.8321,600——
1978-05-08$2.97$2.9724,800——
1978-05-05$2.97$2.9720,000——
1978-05-04$2.91$2.9124,000——
1978-05-03$2.84$2.845,600——
1978-05-02$2.84$2.8426,400——
1978-05-01$2.73$2.7316,800——
1978-04-28$2.69$2.698,800——
1978-04-27$2.63$2.628,000——
1978-04-26$2.64$2.6411,200——
1978-04-25$2.64$2.6414,400——
1978-04-24$2.63$2.6224,800——
1978-04-21$2.63$2.627,200——
1978-04-20$2.63$2.6216,800——
1978-04-19$2.61$2.6110,400——
1978-04-18$2.63$2.6211,200——
1978-04-17$2.59$2.5943,200——
1978-04-14$2.58$2.5825,600——
1978-04-13$2.55$2.559,600——
1978-04-12$2.52$2.528,800——
1978-04-11$2.53$2.533,200——
1978-04-10$2.52$2.527,200——
1978-04-07$2.52$2.524,800——
1978-04-06$2.53$2.5317,600——
1978-04-05$2.41$2.415,600——
1978-04-04$2.41$2.4119,200——
1978-04-03$2.39$2.398,000——
1978-03-31$2.41$2.414,000——
1978-03-30$2.41$2.415,600——
1978-03-29$2.39$2.392,400——
1978-03-28$2.36$2.364,000——
1978-03-27$2.34$2.343,200——
1978-03-23$2.34$2.341,600——
1978-03-22$2.31$2.319,600——
1978-03-21$2.36$2.362,400——
1978-03-20$2.25$2.25800——
1978-03-17$2.33$2.334,800——
1978-03-16$2.38$2.382,400——
1978-03-15$2.36$2.361,600——
1978-03-14$2.34$2.3410,400——
1978-03-13$2.33$2.3316,000——
1978-03-10$2.30$2.307,200——
1978-03-09$2.28$2.2812,000——
1978-03-08$2.27$2.2715,200——
1978-03-07$2.31$2.3118,400——
1978-03-06$2.34$2.3410,400——
1978-03-03$2.36$2.3612,000——
1978-03-02$2.36$2.362,400——
1978-03-01$2.33$2.3310,400——
1978-02-28$2.36$2.36800——
1978-02-27$2.36$2.361,600——
1978-02-24$2.33$2.334,800——
1978-02-23$2.33$2.335,600——
1978-02-22$2.33$2.336,400——
1978-02-21$2.33$2.336,400——
1978-02-17$2.34$2.342,400——
1978-02-16$2.31$2.313,200——
1978-02-15$2.36$2.36800——
1978-02-14$2.36$2.3616,800——
1978-02-13$2.34$2.344,800——
1978-02-10$2.36$2.364,000——
1978-02-09$2.36$2.3611,200——
1978-02-08$2.39$2.393,200——
1978-02-07$2.36$2.362,400——
1978-02-06$2.39$2.39800——
1978-02-03$2.39$2.399,600——
1978-02-02$2.41$2.419,600——
1978-02-01$2.38$2.382,400——
1978-01-31$2.38$2.388,800——
1978-01-30$2.38$2.384,000——
1978-01-27$2.39$2.398,800——
1978-01-26$2.42$2.422,400——
1978-01-25$2.44$2.4424,800——
1978-01-24$2.28$2.284,000——
1978-01-23$2.30$2.303,200——
1978-01-20$2.30$2.303,200——
1978-01-19$2.28$2.2811,200——
1978-01-18$2.27$2.271,600——
1978-01-17$2.25$2.253,200——
1978-01-16$2.25$2.251,600——
1978-01-13$2.25$2.253,200——
1978-01-12$2.22$2.228,000——
1978-01-11$2.27$2.271,600——
1978-01-10$2.22$2.2218,400——
1978-01-09$2.31$2.3128,000——
1978-01-06$2.38$2.3820,000——
1978-01-05$2.45$2.457,200——
1978-01-04$2.45$2.452,400——
1978-01-03$2.47$2.479,600——