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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$51.29$103.8632,100——
2012-12-28$49.95$101.1412,700——
2012-12-27$49.66$100.5643,100——
2012-12-26$49.42$100.0722,400——
2012-12-24$49.17$99.5731,300——
2012-12-21$50.08$101.41198,900——
2012-12-20$50.60$102.4616,800——
2012-12-19$50.06$101.3717,200——
2012-12-18$49.87$100.9839,100——
2012-12-17$48.57$98.3532,600——
2012-12-14$48.10$97.4030,100——
2012-12-13$47.55$96.2819,300——
2012-12-12$47.53$96.2434,500——
2012-12-11$48.38$97.9737,600——
2012-12-10$48.24$97.6837,400——
2012-12-07$48.03$97.2625,100——
2012-12-06$48.28$97.7611,500——
2012-12-05$48.33$97.8628,300——
2012-12-04$49.60$100.4418,900——
2012-12-03$49.28$99.7924,900——
2012-11-30$49.26$99.7553,900——
2012-11-29$47.84$96.8729,200——
2012-11-28$46.69$94.5438,700——
2012-11-27$47.32$95.8226,500——
2012-11-26$46.73$94.6232,100——
2012-11-23$46.43$94.0211,200——
2012-11-21$46.15$93.459,600——
2012-11-20$46.48$94.127,500——
2012-11-19$46.49$94.1429,300——
2012-11-16$46.13$93.4148,300——
2012-11-15$45.34$91.8138,000——
2012-11-14$46.68$94.5236,100——
2012-11-13$47.76$96.7119,400——
2012-11-12$47.53$96.2422,800——
2012-11-09$46.76$94.6918,100——
2012-11-08$47.07$95.3126,800——
2012-11-07$48.11$97.4232,500——
2012-11-06$50.64$102.3818,700——
2012-11-05$49.92$100.9225,700——
2012-11-02$50.16$101.4147,100——
2012-11-01$50.79$102.6868,000——
2012-10-31$46.24$93.4821,600——
2012-10-26$45.27$91.5215,800——
2012-10-25$45.24$91.4618,700——
2012-10-24$44.07$89.1015,700——
2012-10-23$44.21$89.3825,600——
2012-10-22$43.58$88.1136,500——
2012-10-19$43.50$87.9438,400——
2012-10-18$44.58$90.1330,000——
2012-10-17$44.74$90.4555,500——
2012-10-16$45.60$92.1932,800——
2012-10-15$44.58$90.1314,900——
2012-10-12$44.13$89.2216,700——
2012-10-11$44.65$90.2722,500——
2012-10-10$45.35$91.6832,300——
2012-10-09$44.72$90.4118,800——
2012-10-08$45.50$91.9911,400——
2012-10-05$45.46$91.9113,700——
2012-10-04$44.94$90.8650,900——
2012-10-03$44.50$89.9717,700——
2012-10-02$44.65$90.2733,500——
2012-10-01$44.63$90.2340,400——
2012-09-28$44.45$89.8728,100——
2012-09-27$44.90$90.7829,000——
2012-09-26$44.81$90.5926,000——
2012-09-25$44.86$90.6988,900——
2012-09-24$46.29$93.5945,200——
2012-09-21$45.74$92.4755,200——
2012-09-20$45.43$91.8516,900——
2012-09-19$44.85$90.6739,100——
2012-09-18$44.67$90.3137,200——
2012-09-17$44.80$90.5732,700——
2012-09-14$44.76$90.4974,000——
2012-09-13$45.48$91.9537,100——
2012-09-12$45.01$91.0051,600——
2012-09-11$46.35$93.7160,900——
2012-09-10$45.66$92.3138,100——
2012-09-07$45.42$91.8336,800——
2012-09-06$45.39$91.7739,800——
2012-09-05$44.32$89.6032,800——
2012-09-04$44.74$90.4572,300——
2012-08-31$44.64$90.2545,300——
2012-08-30$44.71$90.3944,800——
2012-08-29$45.49$91.9746,400——
2012-08-28$44.45$89.8797,200——
2012-08-27$44.20$89.3671,300——
2012-08-24$42.61$86.1546,400——
2012-08-23$43.55$88.0528,200——
2012-08-22$44.43$89.8232,400——
2012-08-21$45.43$91.8527,400——
2012-08-20$44.68$90.3333,000——
2012-08-17$44.55$90.0731,300——
2012-08-16$43.96$88.8739,300——
2012-08-15$42.96$86.8520,700——
2012-08-14$42.02$84.9534,400——
2012-08-13$42.70$86.3313,800——
2012-08-10$42.80$86.5325,300——
2012-08-09$42.90$86.7344,300——
2012-08-08$44.43$89.8229,600——
2012-08-07$44.01$88.9823,200——
2012-08-06$43.36$87.6638,800——
2012-08-03$43.52$87.9941,500——
2012-08-02$42.29$85.5024,600——
2012-08-01$42.10$84.9746,600——
2012-07-31$42.78$86.3538,700——
2012-07-30$43.15$87.0917,600——
2012-07-27$43.27$87.3392,300——
2012-07-26$42.89$86.5719,600——
2012-07-25$42.96$86.7134,000——
2012-07-24$42.55$85.8826,700——
2012-07-23$43.27$87.3324,800——
2012-07-20$44.01$88.8361,600——
2012-07-19$45.39$91.6148,000——
2012-07-18$46.39$93.6326,900——
2012-07-17$45.67$92.1830,400——
2012-07-16$45.42$91.6727,900——
2012-07-13$45.92$92.6843,100——
2012-07-12$44.38$89.5749,900——
2012-07-11$43.61$88.0250,600——
2012-07-10$43.55$87.9082,700——
2012-07-09$43.17$87.1374,500——
2012-07-06$42.50$85.7871,100——
2012-07-05$42.39$85.5666,300——
2012-07-03$43.00$86.7924,400——
2012-07-02$42.89$86.5760,800——
2012-06-29$42.57$85.9242,700——
2012-06-28$40.47$81.6837,000——
2012-06-27$40.21$81.1651,900——
2012-06-26$39.49$79.7036,300——
2012-06-25$39.25$79.2235,400——
2012-06-22$40.54$81.8280,000——
2012-06-21$39.74$80.2149,300——
2012-06-20$41.06$82.8718,300——
2012-06-19$41.37$83.5061,700——
2012-06-18$39.60$79.9325,800——
2012-06-15$39.62$79.9773,200——
2012-06-14$40.35$81.4438,800——
2012-06-13$39.15$79.0233,800——
2012-06-12$40.59$81.9318,300——
2012-06-11$39.92$80.5735,700——
2012-06-08$41.15$83.0618,500——
2012-06-07$40.02$80.7743,600——
2012-06-06$40.30$81.3451,800——
2012-06-05$38.71$78.1331,300——
2012-06-04$39.10$78.9228,400——
2012-06-01$38.95$78.6139,300——
2012-05-31$40.69$82.13101,400——
2012-05-30$41.14$83.0460,700——
2012-05-29$41.40$83.5642,800——
2012-05-25$41.03$82.8127,300——
2012-05-24$41.58$83.9263,500——
2012-05-23$40.86$82.4776,000——
2012-05-22$40.73$82.2161,000——
2012-05-21$40.94$82.6350,700——
2012-05-18$41.04$82.8365,400——
2012-05-17$40.96$82.6730,400——
2012-05-16$41.83$84.4345,800——
2012-05-15$42.50$85.7853,000——
2012-05-14$42.63$86.0445,600——
2012-05-11$44.21$89.2334,000——
2012-05-10$44.95$90.7342,200——
2012-05-09$44.49$89.8035,000——
2012-05-08$45.30$91.4373,200——
2012-05-07$44.67$90.1628,000——
2012-05-04$44.27$89.3574,200——
2012-05-03$45.47$91.7748,800——
2012-05-02$45.08$90.8545,000——
2012-05-01$43.64$87.9452,600——
2012-04-30$44.06$88.7983,000——
2012-04-27$45.22$91.1348,100——
2012-04-26$43.67$88.0042,200——
2012-04-25$43.23$87.1265,000——
2012-04-24$42.38$85.4155,000——
2012-04-23$42.00$84.6444,500——
2012-04-20$42.97$86.5939,500——
2012-04-19$41.32$83.2742,600——
2012-04-18$41.50$83.6334,200——
2012-04-17$41.79$84.2231,400——
2012-04-16$41.74$84.1236,300——
2012-04-13$41.45$83.5347,500——
2012-04-12$41.92$84.4834,700——
2012-04-11$41.38$83.3946,100——
2012-04-10$40.33$81.2760,900——
2012-04-09$41.52$83.6767,700——
2012-04-05$42.06$84.7643,700——
2012-04-04$42.08$84.8048,200——
2012-04-03$42.27$85.1843,200——
2012-04-02$42.21$85.0679,100——
2012-03-30$41.19$83.0140,400——
2012-03-29$40.56$81.7435,200——
2012-03-28$40.08$80.7733,000——
2012-03-27$40.32$81.2529,500——
2012-03-26$41.02$82.6651,700——
2012-03-23$39.55$79.7039,400——
2012-03-22$38.85$78.2937,200——
2012-03-21$39.35$79.3027,600——
2012-03-20$39.44$79.4839,700——
2012-03-19$39.81$80.2349,900——
2012-03-16$39.40$79.40109,800——
2012-03-15$38.95$78.4943,100——
2012-03-14$38.65$77.8946,800——
2012-03-13$39.50$79.6096,900——
2012-03-12$38.10$76.7866,200——
2012-03-09$38.30$77.1855,000——
2012-03-08$37.35$75.2750,500——
2012-03-07$36.61$73.7831,200——
2012-03-06$36.00$72.5558,800——
2012-03-05$36.30$73.1565,400——
2012-03-02$36.60$73.7657,100——
2012-03-01$37.61$75.7966,000——
2012-02-29$38.21$77.0058,500——
2012-02-28$39.05$78.6953,100——
2012-02-27$39.86$80.3333,000——
2012-02-24$40.09$80.7933,400——
2012-02-23$41.44$83.5152,100——
2012-02-22$40.50$81.6245,400——
2012-02-21$40.64$81.9082,100——
2012-02-17$40.60$81.8268,800——
2012-02-16$40.45$81.5245,200——
2012-02-15$39.78$80.1783,000——
2012-02-14$41.22$83.0761,300——
2012-02-13$42.42$85.4949,400——
2012-02-10$41.11$82.8543,600——
2012-02-09$40.94$82.5025,700——
2012-02-08$41.29$83.2127,300——
2012-02-07$41.43$83.4933,400——
2012-02-06$41.91$84.4628,000——
2012-02-03$42.61$85.8748,200——
2012-02-02$41.83$84.3046,200——
2012-02-01$41.78$84.0558,800——
2012-01-31$40.09$80.6537,300——
2012-01-30$39.37$79.2117,500——
2012-01-27$39.61$79.6928,500——
2012-01-26$39.40$79.2737,100——
2012-01-25$39.07$78.6021,300——
2012-01-24$38.70$77.8641,700——
2012-01-23$38.46$77.3832,200——
2012-01-20$38.96$78.3829,600——
2012-01-19$38.33$77.1128,100——
2012-01-18$38.69$77.8430,000——
2012-01-17$37.94$76.3358,400——
2012-01-13$37.63$75.7123,800——
2012-01-12$37.66$75.7726,200——
2012-01-11$37.05$74.5459,900——
2012-01-10$36.74$73.9257,100——
2012-01-09$36.21$72.8542,300——
2012-01-06$35.77$71.9636,600——
2012-01-05$35.83$72.0824,800——
2012-01-04$35.62$71.6637,400——
2012-01-03$35.32$71.0662,800——