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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$26.25$35.9415,000——
1998-12-30$25.44$34.8312,700——
1998-12-29$24.31$33.2916,800——
1998-12-28$24.00$32.866,800——
1998-12-24$23.94$32.783,000——
1998-12-23$24.06$32.957,600——
1998-12-22$23.44$32.0911,900——
1998-12-21$24.19$33.127,100——
1998-12-18$23.75$32.5215,600——
1998-12-17$23.88$32.6910,200——
1998-12-16$23.88$32.6912,700——
1998-12-15$23.13$31.6691,300——
1998-12-14$23.31$31.9227,700——
1998-12-11$23.38$32.006,300——
1998-12-10$23.25$31.838,600——
1998-12-09$23.63$32.3512,200——
1998-12-08$24.13$33.035,000——
1998-12-07$24.13$33.033,100——
1998-12-04$24.19$33.127,600——
1998-12-03$24.31$33.294,000——
1998-12-02$23.81$32.606,700——
1998-12-01$23.44$32.0922,500——
1998-11-30$23.38$32.00105,200——
1998-11-27$23.94$32.7815,900——
1998-11-25$24.13$33.0319,600——
1998-11-24$24.81$33.9726,200——
1998-11-23$25.50$34.9116,500——
1998-11-20$26.38$36.113,300——
1998-11-19$26.75$36.634,400——
1998-11-18$26.50$36.287,700——
1998-11-17$27.31$37.4012,300——
1998-11-16$27.63$37.8212,000——
1998-11-13$27.00$36.975,800——
1998-11-12$27.50$37.6514,100——
1998-11-11$27.56$37.744,600——
1998-11-10$27.94$38.2511,500——
1998-11-09$28.13$38.5112,300——
1998-11-06$27.81$38.086,100——
1998-11-05$27.50$37.654,400——
1998-11-04$26.50$36.284,500——
1998-11-03$25.88$35.171,800——
1998-11-02$25.88$35.1710,400——
1998-10-30$24.69$33.559,100——
1998-10-29$24.88$33.817,900——
1998-10-28$24.31$33.044,000——
1998-10-27$23.63$32.1131,200——
1998-10-26$23.50$31.9426,500——
1998-10-23$23.56$32.0219,600——
1998-10-22$23.38$31.7727,100——
1998-10-21$23.00$31.2633,900——
1998-10-20$20.75$28.20121,100——
1998-10-19$20.50$27.8639,000——
1998-10-16$20.38$27.699,700——
1998-10-15$20.94$28.466,700——
1998-10-14$20.13$27.3526,500——
1998-10-13$20.69$28.1219,100——
1998-10-12$20.25$27.5211,200——
1998-10-09$19.69$26.7612,500——
1998-10-08$19.38$26.3311,600——
1998-10-07$20.75$28.2011,400——
1998-10-06$22.06$29.993,100——
1998-10-05$22.88$31.096,100——
1998-10-02$23.69$32.1913,700——
1998-10-01$23.50$31.946,100——
1998-09-30$23.88$32.454,800——
1998-09-29$23.44$31.8513,200——
1998-09-28$22.94$31.186,200——
1998-09-25$22.00$29.9012,800——
1998-09-24$22.13$30.0713,600——
1998-09-23$22.13$30.0715,100——
1998-09-22$22.06$29.996,800——
1998-09-21$21.88$29.733,800——
1998-09-18$21.50$29.2289,900——
1998-09-17$21.50$29.2224,000——
1998-09-16$21.75$29.569,400——
1998-09-15$22.56$30.6730,500——
1998-09-14$22.44$30.506,600——
1998-09-11$21.75$29.568,600——
1998-09-10$22.00$29.9045,300——
1998-09-09$21.56$29.311,300——
1998-09-08$21.69$29.4838,200——
1998-09-04$21.19$28.801,700——
1998-09-03$21.56$29.3125,400——
1998-09-02$21.81$29.656,000——
1998-09-01$21.94$29.825,100——
1998-08-31$22.25$30.2410,600——
1998-08-28$22.81$31.0141,100——
1998-08-27$23.19$31.528,900——
1998-08-26$23.88$32.453,900——
1998-08-25$24.06$32.7042,800——
1998-08-24$24.38$33.1314,500——
1998-08-21$24.44$33.214,100——
1998-08-20$24.13$32.7952,500——
1998-08-19$24.50$33.3050,700——
1998-08-18$25.06$34.0622,100——
1998-08-17$24.88$33.8117,400——
1998-08-14$25.25$34.3218,100——
1998-08-13$25.25$34.3212,700——
1998-08-12$26.44$35.935,100——
1998-08-11$26.63$36.1948,900——
1998-08-10$27.38$37.2118,700——
1998-08-07$27.38$37.21100,800——
1998-08-06$27.38$37.2120,100——
1998-08-05$27.38$36.9521,000——
1998-08-04$27.81$37.549,000——
1998-08-03$28.00$37.7910,500——
1998-07-31$28.00$37.7922,300——
1998-07-30$28.31$38.215,700——
1998-07-29$28.31$38.213,000——
1998-07-28$28.25$38.139,200——
1998-07-27$28.56$38.557,000——
1998-07-24$28.63$38.643,300——
1998-07-23$28.63$38.6415,200——
1998-07-22$28.94$39.0622,600——
1998-07-21$28.63$38.645,600——
1998-07-20$29.13$39.311,100——
1998-07-17$29.06$39.235,700——
1998-07-16$28.88$38.975,800——
1998-07-15$28.81$38.899,600——
1998-07-14$29.00$39.143,600——
1998-07-13$28.63$38.642,100——
1998-07-10$28.88$38.973,000——
1998-07-09$28.69$38.7213,800——
1998-07-08$28.81$38.8911,600——
1998-07-07$28.56$38.5524,000——
1998-07-06$28.63$38.6417,400——
1998-07-02$29.50$39.825,200——
1998-07-01$29.56$39.9021,700——
1998-06-30$29.63$39.9917,200——
1998-06-29$29.56$39.907,100——
1998-06-26$29.50$39.8228,200——
1998-06-25$29.63$39.9917,300——
1998-06-24$29.69$40.077,900——
1998-06-23$29.75$40.157,800——
1998-06-22$29.56$39.9011,900——
1998-06-19$29.50$39.826,100——
1998-06-18$29.50$39.826,300——
1998-06-17$29.63$39.9916,700——
1998-06-16$29.75$40.156,800——
1998-06-15$29.50$39.8218,300——
1998-06-12$29.69$40.078,100——
1998-06-11$29.75$40.159,300——
1998-06-10$29.56$39.905,900——
1998-06-09$29.81$40.2426,900——
1998-06-08$29.63$39.997,600——
1998-06-05$29.63$39.991,100——
1998-06-04$29.75$40.1529,900——
1998-06-03$29.56$39.903,600——
1998-06-02$29.63$39.995,200——
1998-06-01$29.88$40.3210,000——
1998-05-29$30.13$40.666,300——
1998-05-28$29.94$40.419,200——
1998-05-27$29.50$39.8217,800——
1998-05-26$29.50$39.827,000——
1998-05-22$29.75$40.154,900——
1998-05-21$30.44$41.087,700——
1998-05-20$30.38$41.001,400——
1998-05-19$30.50$41.175,200——
1998-05-18$30.00$40.494,300——
1998-05-15$30.31$40.914,200——
1998-05-14$31.00$41.843,200——
1998-05-13$31.50$42.523,600——
1998-05-12$31.13$42.0110,600——
1998-05-11$30.50$41.175,800——
1998-05-08$30.00$40.498,700——
1998-05-07$30.31$40.914,500——
1998-05-06$30.69$41.1613,900——
1998-05-05$30.38$40.746,200——
1998-05-04$30.13$40.4112,500——
1998-05-01$29.94$40.1614,000——
1998-04-30$30.44$40.8337,100——
1998-04-29$30.25$40.582,100——
1998-04-28$29.88$40.079,000——
1998-04-27$30.13$40.415,400——
1998-04-24$30.50$40.9133,100——
1998-04-23$29.88$40.074,200——
1998-04-22$29.81$39.991,400——
1998-04-21$29.69$39.82122,900——
1998-04-20$29.56$39.6539,300——
1998-04-17$29.81$39.995,200——
1998-04-16$29.81$39.9913,600——
1998-04-15$29.88$40.0747,100——
1998-04-14$30.13$40.417,600——
1998-04-13$30.50$40.918,900——
1998-04-09$31.00$41.5814,200——
1998-04-08$29.63$39.7413,300——
1998-04-07$29.81$39.994,300——
1998-04-06$30.50$40.913,900——
1998-04-03$30.69$41.1654,800——
1998-04-02$30.75$41.2511,600——
1998-04-01$31.19$41.8350,200——
1998-03-31$30.63$41.087,600——
1998-03-30$31.06$41.6721,100——
1998-03-27$31.94$42.844,900——
1998-03-26$32.13$43.096,600——
1998-03-25$32.44$43.5113,700——
1998-03-24$32.81$44.018,000——
1998-03-23$32.81$44.014,900——
1998-03-20$33.31$44.689,700——
1998-03-19$33.88$45.445,300——
1998-03-18$33.81$45.3516,900——
1998-03-17$33.50$44.9426,900——
1998-03-16$34.88$46.7813,500——
1998-03-13$33.88$45.4415,200——
1998-03-12$33.50$44.948,700——
1998-03-11$33.44$44.8517,700——
1998-03-10$31.31$42.003,100——
1998-03-09$31.69$42.5017,200——
1998-03-06$30.75$41.2520,200——
1998-03-05$30.00$40.2414,800——
1998-03-04$30.69$41.165,100——
1998-03-03$31.13$41.7517,400——
1998-03-02$30.88$41.418,200——
1998-02-27$31.06$41.6727,800——
1998-02-26$31.31$42.005,700——
1998-02-25$31.13$41.753,900——
1998-02-24$30.38$40.7424,000——
1998-02-23$29.69$39.825,500——
1998-02-20$29.75$39.919,700——
1998-02-19$30.38$40.748,600——
1998-02-18$30.00$40.2410,600——
1998-02-17$30.19$40.4914,800——
1998-02-13$31.00$41.584,200——
1998-02-12$30.38$40.744,600——
1998-02-11$30.13$40.417,200——
1998-02-10$30.31$40.6611,000——
1998-02-09$30.38$40.741,100——
1998-02-06$30.63$41.0817,900——
1998-02-05$30.94$41.5016,700——
1998-02-04$31.31$41.7522,200——
1998-02-03$29.38$39.1643,000——
1998-02-02$28.50$38.007,800——
1998-01-30$27.56$36.7538,300——
1998-01-29$27.25$36.3326,600——
1998-01-28$28.38$37.8315,700——
1998-01-27$28.25$37.667,100——
1998-01-26$27.75$37.0027,100——
1998-01-23$28.38$37.8322,500——
1998-01-22$29.06$38.7515,200——
1998-01-21$29.75$39.6622,400——
1998-01-20$32.00$42.664,400——
1998-01-16$31.50$42.001,700——
1998-01-15$31.13$41.502,100——
1998-01-14$31.06$41.4133,400——
1998-01-13$31.69$42.2516,800——
1998-01-12$31.38$41.8310,300——
1998-01-09$31.94$42.5820,700——
1998-01-08$33.00$44.002,500——
1998-01-07$33.63$44.8325,600——
1998-01-06$34.00$45.3318,600——
1998-01-05$34.38$45.835,700——
1998-01-02$35.25$47.0016,900——