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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$34.17$68.7450,700——
2011-12-29$35.06$70.5448,000——
2011-12-28$35.01$70.4331,900——
2011-12-27$35.64$71.7030,900——
2011-12-23$35.36$71.1418,700——
2011-12-22$35.22$70.8629,100——
2011-12-21$34.87$70.1523,000——
2011-12-20$34.84$70.0937,300——
2011-12-19$33.27$66.9359,900——
2011-12-16$34.18$68.76107,400——
2011-12-15$33.60$67.6046,800——
2011-12-14$32.81$66.0154,200——
2011-12-13$32.62$65.6353,100——
2011-12-12$32.94$66.2744,200——
2011-12-09$33.55$67.5056,100——
2011-12-08$32.05$64.4848,000——
2011-12-07$33.49$67.3846,200——
2011-12-06$33.18$66.7546,300——
2011-12-05$32.57$65.5345,800——
2011-12-02$32.04$64.4635,100——
2011-12-01$31.72$63.8254,400——
2011-11-30$31.93$64.24132,400——
2011-11-29$29.75$59.8573,700——
2011-11-28$30.30$60.9666,700——
2011-11-25$28.95$58.2430,000——
2011-11-23$29.39$59.1369,700——
2011-11-22$31.43$63.2331,300——
2011-11-21$31.76$63.9052,200——
2011-11-18$32.90$66.1980,000——
2011-11-17$33.32$67.0365,700——
2011-11-16$34.26$68.9357,500——
2011-11-15$35.41$71.2447,900——
2011-11-14$35.55$71.5249,700——
2011-11-11$35.90$72.2361,700——
2011-11-10$35.52$71.4649,100——
2011-11-09$36.24$72.9161,400——
2011-11-08$38.39$77.2350,900——
2011-11-07$37.60$75.6538,300——
2011-11-04$37.62$75.6936,200——
2011-11-03$38.13$76.5747,700——
2011-11-02$37.07$74.4453,900——
2011-11-01$36.10$72.4983,700——
2011-10-31$38.61$77.5336,400——
2011-10-28$39.93$80.1986,300——
2011-10-27$39.65$79.62111,500——
2011-10-26$37.25$74.8059,300——
2011-10-25$36.32$72.9435,300——
2011-10-24$37.73$75.7735,200——
2011-10-21$36.84$73.9849,100——
2011-10-20$35.78$71.8536,800——
2011-10-19$35.34$70.9728,200——
2011-10-18$36.33$72.9675,900——
2011-10-17$34.28$68.8448,600——
2011-10-14$36.03$72.3541,600——
2011-10-13$36.02$72.3318,800——
2011-10-12$36.34$72.9847,600——
2011-10-11$35.50$71.2942,800——
2011-10-10$35.30$70.8969,600——
2011-10-07$33.49$67.2572,500——
2011-10-06$34.80$69.8865,000——
2011-10-05$34.33$68.9475,100——
2011-10-04$32.98$66.23117,400——
2011-10-03$29.36$58.9681,900——
2011-09-30$31.13$62.5162,100——
2011-09-29$31.80$63.8675,000——
2011-09-28$30.19$60.6382,500——
2011-09-27$31.47$63.20121,500——
2011-09-26$31.46$63.1879,700——
2011-09-23$31.10$62.4570,100——
2011-09-22$30.83$61.9187,300——
2011-09-21$31.57$63.4056,100——
2011-09-20$33.73$67.7475,600——
2011-09-19$35.70$71.6931,000——
2011-09-16$36.31$72.9286,400——
2011-09-15$36.21$72.7251,700——
2011-09-14$34.86$70.0080,800——
2011-09-13$34.34$68.9688,600——
2011-09-12$33.03$66.3362,300——
2011-09-09$31.79$63.84112,600——
2011-09-08$32.54$65.35140,300——
2011-09-07$30.36$60.97186,700——
2011-09-06$26.47$53.1647,600——
2011-09-02$27.12$54.4648,600——
2011-09-01$28.24$56.7173,100——
2011-08-31$29.10$58.4490,600——
2011-08-30$29.74$59.7225,400——
2011-08-29$29.28$58.8041,900——
2011-08-26$28.01$56.2545,400——
2011-08-25$26.60$53.4273,800——
2011-08-24$28.12$56.4744,400——
2011-08-23$27.09$54.4064,600——
2011-08-22$25.29$50.7967,700——
2011-08-19$25.79$51.7947,600——
2011-08-18$25.92$52.0597,400——
2011-08-17$28.06$56.3529,300——
2011-08-16$28.46$57.1540,700——
2011-08-15$29.07$58.3822,500——
2011-08-12$28.45$57.1331,300——
2011-08-11$28.80$57.8366,800——
2011-08-10$26.97$54.1675,400——
2011-08-09$29.90$60.0478,600——
2011-08-08$27.41$55.04140,600——
2011-08-05$30.40$61.0582,900——
2011-08-04$30.80$61.7362,200——
2011-08-03$32.49$65.1276,800——
2011-08-02$31.58$63.2961,300——
2011-08-01$32.27$64.6846,900——
2011-07-29$32.19$64.5253,700——
2011-07-28$32.23$64.6056,200——
2011-07-27$33.13$66.4044,300——
2011-07-26$33.83$67.8035,700——
2011-07-25$34.40$68.9543,400——
2011-07-22$34.50$69.1529,600——
2011-07-21$34.53$69.2145,600——
2011-07-20$34.10$68.3413,600——
2011-07-19$34.06$68.2630,500——
2011-07-18$33.63$67.40105,700——
2011-07-15$33.94$68.0240,700——
2011-07-14$33.54$67.2251,900——
2011-07-13$33.59$67.3276,200——
2011-07-12$32.95$66.0466,000——
2011-07-11$32.50$65.1440,200——
2011-07-08$32.55$65.2444,400——
2011-07-07$32.36$64.8626,300——
2011-07-06$31.85$63.8450,200——
2011-07-05$30.80$61.7340,300——
2011-07-01$30.63$61.3989,300——
2011-06-30$30.67$61.4736,000——
2011-06-29$29.99$60.1137,400——
2011-06-28$30.03$60.1952,700——
2011-06-27$29.82$59.7761,100——
2011-06-24$28.86$57.84120,600——
2011-06-23$29.50$59.1362,400——
2011-06-22$30.55$61.2321,400——
2011-06-21$30.66$61.4553,200——
2011-06-20$30.37$60.8743,300——
2011-06-17$29.78$59.6957,300——
2011-06-16$29.98$60.0944,500——
2011-06-15$30.04$60.2130,000——
2011-06-14$30.61$61.3553,300——
2011-06-13$30.43$60.9939,500——
2011-06-10$31.16$62.4533,800——
2011-06-09$31.89$63.9237,400——
2011-06-08$32.15$64.4443,100——
2011-06-07$32.31$64.7650,300——
2011-06-06$32.31$64.7634,100——
2011-06-03$32.30$64.7453,300——
2011-06-02$32.84$65.8216,100——
2011-06-01$32.66$65.4656,800——
2011-05-31$33.22$66.5870,100——
2011-05-27$33.22$66.5822,000——
2011-05-26$32.86$65.8614,000——
2011-05-25$32.52$65.1820,400——
2011-05-24$32.00$64.1432,700——
2011-05-23$32.26$64.6622,900——
2011-05-20$32.93$66.0052,400——
2011-05-19$32.71$65.5624,700——
2011-05-18$32.68$65.5038,100——
2011-05-17$31.73$63.5971,600——
2011-05-16$31.73$63.5946,800——
2011-05-13$33.12$66.3828,100——
2011-05-12$34.42$68.9926,000——
2011-05-11$33.95$68.0451,700——
2011-05-10$34.20$68.5547,000——
2011-05-09$33.58$67.3025,000——
2011-05-06$33.35$66.8424,400——
2011-05-05$33.66$67.3441,300——
2011-05-04$34.27$68.5656,000——
2011-05-03$34.00$68.0269,000——
2011-05-02$35.50$71.0256,000——
2011-04-29$36.56$73.1439,000——
2011-04-28$36.38$72.7837,900——
2011-04-27$36.82$73.6613,100——
2011-04-26$36.72$73.4673,800——
2011-04-25$35.64$71.3039,900——
2011-04-21$36.03$72.0867,500——
2011-04-20$36.50$73.0238,900——
2011-04-19$36.15$72.3236,500——
2011-04-18$36.17$72.3636,400——
2011-04-15$36.60$73.2236,400——
2011-04-14$36.44$72.9021,000——
2011-04-13$35.94$71.9032,400——
2011-04-12$36.48$72.9827,600——
2011-04-11$36.82$73.6617,400——
2011-04-08$37.11$74.2424,900——
2011-04-07$38.16$76.3534,000——
2011-04-06$38.84$77.7124,700——
2011-04-05$38.37$76.7722,200——
2011-04-04$38.69$77.4140,700——
2011-04-01$37.89$75.8124,500——
2011-03-31$37.89$75.8130,600——
2011-03-30$37.53$75.09128,400——
2011-03-29$37.32$74.6644,000——
2011-03-28$36.09$72.2081,400——
2011-03-25$35.89$71.8051,600——
2011-03-24$35.98$71.98138,400——
2011-03-23$35.77$71.56102,500——
2011-03-22$36.92$73.8655,300——
2011-03-21$36.62$73.2656,500——
2011-03-18$35.09$70.2082,700——
2011-03-17$34.01$68.0423,500——
2011-03-16$33.93$67.8860,700——
2011-03-15$34.51$69.0435,600——
2011-03-14$34.47$68.9639,000——
2011-03-11$34.44$68.9046,100——
2011-03-10$34.81$69.6461,700——
2011-03-09$36.05$72.1237,700——
2011-03-08$36.31$72.6449,000——
2011-03-07$35.05$70.1248,000——
2011-03-04$35.89$71.8071,500——
2011-03-03$36.77$73.56122,800——
2011-03-02$33.11$66.2445,200——
2011-03-01$33.88$67.78108,500——
2011-02-28$34.27$68.5675,200——
2011-02-25$34.11$68.2435,200——
2011-02-24$32.97$65.9647,300——
2011-02-23$33.00$66.0274,100——
2011-02-22$33.22$66.4635,000——
2011-02-18$33.83$67.6842,400——
2011-02-17$32.54$65.1035,400——
2011-02-16$32.07$64.1623,200——
2011-02-15$32.43$64.8859,600——
2011-02-14$33.08$66.1820,600——
2011-02-11$33.59$67.2025,300——
2011-02-10$33.38$66.7836,900——
2011-02-09$33.27$66.5625,800——
2011-02-08$33.25$66.5229,900——
2011-02-07$33.47$66.9626,600——
2011-02-04$32.49$65.0039,800——
2011-02-03$32.70$65.3030,700——
2011-02-02$33.05$66.0037,900——
2011-02-01$34.33$68.5636,600——
2011-01-31$33.35$66.6063,600——
2011-01-28$33.15$66.2086,000——
2011-01-27$30.50$60.9170,600——
2011-01-26$30.14$60.1929,300——
2011-01-25$29.43$58.7723,800——
2011-01-24$29.00$57.9121,000——
2011-01-21$29.21$58.3334,700——
2011-01-20$29.05$58.0164,100——
2011-01-19$28.98$57.8797,800——
2011-01-18$29.72$59.3564,700——
2011-01-14$29.95$59.8130,900——
2011-01-13$29.78$59.4720,300——
2011-01-12$30.22$60.3533,300——
2011-01-11$30.33$60.5722,900——
2011-01-10$30.05$60.0124,700——
2011-01-07$30.37$60.6548,500——
2011-01-06$30.75$61.4136,200——
2011-01-05$30.83$61.5767,400——
2011-01-04$30.84$61.5931,000——
2011-01-03$31.88$63.6626,100——