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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$31.38$38.9319,400——
1994-12-29$31.00$38.4610,000——
1994-12-28$31.50$39.0811,000——
1994-12-27$31.63$39.2422,600——
1994-12-23$31.75$39.393,500——
1994-12-22$31.63$39.2430,900——
1994-12-21$32.13$39.866,800——
1994-12-20$31.75$39.3914,000——
1994-12-19$31.25$38.7734,600——
1994-12-16$31.88$39.5511,900——
1994-12-15$31.88$39.5511,500——
1994-12-14$31.63$39.248,300——
1994-12-13$31.38$38.935,400——
1994-12-12$31.25$38.7712,500——
1994-12-09$30.88$38.315,900——
1994-12-08$31.13$38.6236,600——
1994-12-07$31.50$39.084,200——
1994-12-06$31.75$39.3912,700——
1994-12-05$31.75$39.3922,700——
1994-12-02$31.25$38.773,500——
1994-12-01$31.75$39.392,900——
1994-11-30$31.63$39.249,100——
1994-11-29$31.50$39.0832,200——
1994-11-28$31.75$39.398,300——
1994-11-25$31.75$39.395,300——
1994-11-23$31.63$39.2412,700——
1994-11-22$32.00$39.7018,300——
1994-11-21$32.13$39.863,400——
1994-11-18$32.25$40.0114,100——
1994-11-17$32.13$39.8618,300——
1994-11-16$31.88$39.5510,800——
1994-11-15$31.88$39.5518,700——
1994-11-14$31.75$39.3919,300——
1994-11-11$31.38$38.9316,100——
1994-11-10$31.38$38.9322,000——
1994-11-09$31.50$39.0824,200——
1994-11-08$31.13$38.6215,800——
1994-11-07$31.50$39.081,800——
1994-11-04$31.63$39.2415,800——
1994-11-03$32.00$39.70300——
1994-11-02$32.00$39.7021,000——
1994-11-01$32.00$39.7031,800——
1994-10-31$32.38$40.1724,500——
1994-10-28$32.25$40.0115,900——
1994-10-27$31.75$39.1921,800——
1994-10-26$31.00$38.2611,200——
1994-10-25$30.75$37.9611,600——
1994-10-24$30.50$37.6515,000——
1994-10-21$30.13$37.189,400——
1994-10-20$30.75$37.9625,600——
1994-10-19$30.75$37.9697,500——
1994-10-18$29.88$36.8823,100——
1994-10-17$29.63$36.5734,900——
1994-10-14$27.00$33.339,300——
1994-10-13$26.88$33.1712,300——
1994-10-12$27.00$33.332,600——
1994-10-11$26.88$33.1710,200——
1994-10-10$26.63$32.862,400——
1994-10-07$26.88$33.177,900——
1994-10-06$26.88$33.1724,600——
1994-10-05$26.50$32.719,100——
1994-10-04$26.75$33.0226,000——
1994-10-03$27.38$33.7913,900——
1994-09-30$27.00$33.332,400——
1994-09-29$27.00$33.332,500——
1994-09-28$27.13$33.483,600——
1994-09-27$27.13$33.482,400——
1994-09-26$26.88$33.1715,400——
1994-09-23$27.38$33.796,200——
1994-09-22$27.75$34.2513,600——
1994-09-21$27.63$34.1015,200——
1994-09-20$27.75$34.253,100——
1994-09-19$27.75$34.25136,400——
1994-09-16$27.50$33.945,200——
1994-09-15$27.38$33.7914,100——
1994-09-14$27.25$33.642,500——
1994-09-13$26.63$32.8610,700——
1994-09-12$27.38$33.791,400——
1994-09-09$27.63$34.1020,200——
1994-09-08$27.38$33.795,900——
1994-09-07$27.13$33.487,000——
1994-09-06$27.38$33.79108,100——
1994-09-02$27.50$33.945,800——
1994-09-01$27.25$33.6431,000——
1994-08-31$27.63$34.1013,900——
1994-08-30$27.75$34.258,000——
1994-08-29$27.63$34.101,900——
1994-08-26$27.75$34.2515,700——
1994-08-25$27.88$34.412,000——
1994-08-24$27.88$34.41300——
1994-08-23$27.75$34.251,300——
1994-08-22$27.88$34.412,200——
1994-08-19$28.00$34.563,800——
1994-08-18$28.13$34.7251,100——
1994-08-17$27.75$34.2516,200——
1994-08-16$26.88$33.178,100——
1994-08-15$26.75$33.0214,800——
1994-08-12$26.88$33.1715,100——
1994-08-11$27.13$33.483,100——
1994-08-10$27.13$33.481,800——
1994-08-09$27.50$33.945,200——
1994-08-08$27.50$33.941,100——
1994-08-05$27.38$33.79800——
1994-08-04$27.38$33.791,900——
1994-08-03$27.63$34.107,400——
1994-08-02$27.50$33.947,400——
1994-08-01$27.63$33.934,600——
1994-07-29$27.75$34.082,000——
1994-07-28$28.00$34.394,300——
1994-07-27$28.00$34.3915,800——
1994-07-26$28.00$34.3917,400——
1994-07-25$27.50$33.771,900——
1994-07-22$27.63$33.939,700——
1994-07-21$27.38$33.625,300——
1994-07-20$27.25$33.4714,900——
1994-07-19$27.00$33.164,900——
1994-07-18$26.88$33.0023,100——
1994-07-15$26.75$32.852,700——
1994-07-14$27.13$33.3114,200——
1994-07-13$27.00$33.165,500——
1994-07-12$27.13$33.316,200——
1994-07-11$25.88$31.7817,000——
1994-07-08$24.75$30.4035,900——
1994-07-07$25.75$31.626,500——
1994-07-06$26.50$32.548,800——
1994-07-05$26.63$32.705,900——
1994-07-01$27.13$33.3175,900——
1994-06-30$26.25$32.2487,300——
1994-06-29$27.13$33.318,200——
1994-06-28$27.50$33.7719,300——
1994-06-27$27.75$34.086,400——
1994-06-24$27.50$33.772,000——
1994-06-23$27.75$34.083,300——
1994-06-22$27.63$33.934,100——
1994-06-21$27.75$34.0821,100——
1994-06-20$27.38$33.624,000——
1994-06-17$27.25$33.477,700——
1994-06-16$27.88$34.236,300——
1994-06-15$27.88$34.23105,300——
1994-06-14$27.63$33.936,300——
1994-06-13$27.75$34.084,400——
1994-06-10$27.50$33.772,800——
1994-06-09$27.38$33.6218,400——
1994-06-08$27.25$33.475,900——
1994-06-07$27.13$33.319,800——
1994-06-06$26.50$32.542,600——
1994-06-03$26.25$32.2420,800——
1994-06-02$26.00$31.9312,000——
1994-06-01$26.00$31.9317,400——
1994-05-31$25.88$31.7829,100——
1994-05-27$26.63$32.7028,200——
1994-05-26$27.13$33.3129,900——
1994-05-25$27.88$34.237,000——
1994-05-24$28.38$34.856,100——
1994-05-23$28.25$34.695,000——
1994-05-20$28.25$34.698,700——
1994-05-19$28.88$35.464,900——
1994-05-18$28.63$35.1514,000——
1994-05-17$28.63$35.1516,200——
1994-05-16$28.63$35.1518,100——
1994-05-13$28.88$35.466,300——
1994-05-12$28.50$35.003,700——
1994-05-11$28.50$35.0010,000——
1994-05-10$29.00$35.6162,900——
1994-05-09$28.50$35.000——
1994-05-06$28.50$35.002,900——
1994-05-05$28.88$35.464,100——
1994-05-04$28.75$35.3129,100——
1994-05-03$29.00$35.6111,000——
1994-05-02$29.75$36.3628,500——
1994-04-29$30.00$36.6718,600——
1994-04-28$29.00$35.4526,200——
1994-04-26$28.88$35.2974,100——
1994-04-25$28.88$35.29145,300——
1994-04-22$28.13$34.3836,900——
1994-04-21$27.63$33.7718,300——
1994-04-20$27.63$33.774,700——
1994-04-19$27.25$33.311,600——
1994-04-18$27.25$33.318,300——
1994-04-15$28.00$34.2245,600——
1994-04-14$27.00$33.008,300——
1994-04-13$27.50$33.6122,800——
1994-04-12$27.50$33.611,000——
1994-04-11$27.63$33.773,700——
1994-04-08$27.25$33.319,600——
1994-04-07$27.75$33.923,600——
1994-04-06$27.75$33.9215,700——
1994-04-05$28.13$34.381,500——
1994-04-04$28.00$34.223,700——
1994-03-31$28.13$34.3812,100——
1994-03-30$27.88$34.072,000——
1994-03-29$28.25$34.536,100——
1994-03-28$28.25$34.5312,600——
1994-03-25$28.63$34.99900——
1994-03-24$28.63$34.9910,800——
1994-03-23$28.75$35.1410,000——
1994-03-22$28.38$34.68106,100——
1994-03-21$28.50$34.843,300——
1994-03-18$28.63$34.9910,200——
1994-03-17$28.50$34.841,700——
1994-03-16$28.63$34.992,700——
1994-03-15$28.75$35.1412,300——
1994-03-14$28.50$34.84103,100——
1994-03-11$28.38$34.68700——
1994-03-10$28.13$34.38103,900——
1994-03-09$28.38$34.6812,300——
1994-03-08$28.50$34.847,500——
1994-03-07$28.13$34.388,800——
1994-03-04$28.38$34.684,500——
1994-03-03$28.00$34.2210,800——
1994-03-02$28.25$34.532,400——
1994-03-01$28.25$34.5316,900——
1994-02-28$28.63$34.998,700——
1994-02-25$28.75$35.142,200——
1994-02-24$29.00$35.4521,800——
1994-02-23$29.25$35.7512,600——
1994-02-22$28.38$34.682,200——
1994-02-18$28.25$34.538,800——
1994-02-17$28.13$34.3822,500——
1994-02-16$28.13$34.3818,100——
1994-02-15$27.00$33.007,600——
1994-02-14$26.88$32.856,200——
1994-02-11$26.63$32.541,600——
1994-02-10$26.50$32.393,800——
1994-02-09$26.50$32.396,000——
1994-02-08$26.75$32.708,500——
1994-02-07$26.50$32.399,900——
1994-02-04$26.63$32.546,700——
1994-02-03$26.38$32.245,500——
1994-02-02$25.88$31.63200——
1994-02-01$25.75$31.474,800——
1994-01-31$26.38$32.0813,300——
1994-01-28$25.88$31.475,500——
1994-01-27$25.88$31.4764,400——
1994-01-26$26.13$31.785,000——
1994-01-25$26.13$31.786,900——
1994-01-24$26.63$32.3844,000——
1994-01-21$26.63$32.3850,200——
1994-01-20$26.13$31.7818,000——
1994-01-19$25.50$31.027,100——
1994-01-18$25.00$30.4128,100——
1994-01-17$25.13$30.566,100——
1994-01-14$25.63$31.1716,800——
1994-01-13$26.00$31.6236,600——
1994-01-12$26.00$31.6214,700——
1994-01-11$26.63$32.3810,900——
1994-01-10$26.63$32.386,800——
1994-01-07$27.00$32.842,200——
1994-01-06$27.63$33.6017,400——
1994-01-05$27.50$33.456,400——
1994-01-04$27.75$33.7553,100——
1994-01-03$27.75$33.7532,100——