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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$62.88$128.0927,700——
2013-12-30$62.76$127.8418,200——
2013-12-27$63.14$128.6223,400——
2013-12-26$63.41$129.1742,900——
2013-12-24$63.98$130.3335,300——
2013-12-23$63.28$128.9055,400——
2013-12-20$62.72$127.76149,700——
2013-12-19$61.04$124.3470,500——
2013-12-18$60.87$123.9970,500——
2013-12-17$60.32$122.8725,800——
2013-12-16$60.65$123.5556,100——
2013-12-13$60.16$122.5533,600——
2013-12-12$60.52$123.2857,600——
2013-12-11$59.47$121.1457,700——
2013-12-10$60.66$123.5765,300——
2013-12-09$60.91$124.08146,400——
2013-12-06$59.51$121.2257,700——
2013-12-05$58.66$119.4930,700——
2013-12-04$58.20$118.5638,400——
2013-12-03$58.51$119.1956,100——
2013-12-02$57.67$117.4894,500——
2013-11-29$58.92$120.0220,000——
2013-11-27$58.80$119.7844,800——
2013-11-26$58.51$119.1952,100——
2013-11-25$59.00$120.1945,800——
2013-11-22$59.08$120.3566,100——
2013-11-21$58.19$118.5487,100——
2013-11-20$58.02$118.1935,200——
2013-11-19$58.40$118.9665,900——
2013-11-18$59.66$121.5380,000——
2013-11-15$60.05$122.3260,600——
2013-11-14$60.01$122.2435,200——
2013-11-13$60.14$122.5132,600——
2013-11-12$60.34$122.9153,200——
2013-11-11$59.55$121.3164,700——
2013-11-08$62.23$126.7638,000——
2013-11-07$61.84$125.9742,500——
2013-11-06$61.71$125.7114,300——
2013-11-05$61.22$124.5032,200——
2013-11-04$61.53$125.1340,400——
2013-11-01$59.90$121.8245,900——
2013-10-31$61.51$125.0929,200——
2013-10-30$62.43$126.9621,200——
2013-10-29$63.20$128.5316,500——
2013-10-28$62.41$126.9220,400——
2013-10-25$62.48$127.0719,800——
2013-10-24$63.20$128.5321,000——
2013-10-23$62.92$127.9617,200——
2013-10-22$63.28$128.6925,400——
2013-10-21$62.99$128.1029,000——
2013-10-18$62.68$127.4744,100——
2013-10-17$62.12$126.3332,600——
2013-10-16$61.49$125.0516,800——
2013-10-15$61.09$124.2433,500——
2013-10-14$61.66$125.4015,100——
2013-10-11$61.10$124.2620,800——
2013-10-10$59.80$121.6212,500——
2013-10-09$58.24$118.4423,000——
2013-10-08$58.00$117.9637,300——
2013-10-07$58.03$118.0250,600——
2013-10-04$58.40$118.7719,400——
2013-10-03$58.07$118.1024,500——
2013-10-02$58.81$119.6022,600——
2013-10-01$60.10$122.2319,600——
2013-09-30$59.40$120.8055,700——
2013-09-27$59.41$120.8214,900——
2013-09-26$59.92$121.8624,400——
2013-09-25$60.25$122.5376,500——
2013-09-24$59.10$120.1951,200——
2013-09-23$58.97$119.9361,100——
2013-09-20$58.76$119.5067,000——
2013-09-19$58.10$118.1640,800——
2013-09-18$57.76$117.4738,300——
2013-09-17$57.04$116.0038,300——
2013-09-16$57.15$116.2341,500——
2013-09-13$56.75$115.4134,400——
2013-09-12$55.70$113.2818,600——
2013-09-11$55.90$113.6838,000——
2013-09-10$55.89$113.6652,800——
2013-09-09$55.41$112.6939,600——
2013-09-06$53.43$108.6668,200——
2013-09-05$53.99$109.80107,600——
2013-09-04$52.56$106.8964,300——
2013-09-03$52.92$107.6268,600——
2013-08-30$53.39$108.5842,000——
2013-08-29$54.48$110.8033,700——
2013-08-28$55.30$112.4623,200——
2013-08-27$56.37$114.6453,800——
2013-08-26$58.71$119.4027,300——
2013-08-23$57.41$116.7626,400——
2013-08-22$56.99$115.9020,700——
2013-08-21$56.77$115.4511,900——
2013-08-20$57.41$116.7611,300——
2013-08-19$56.92$115.7621,700——
2013-08-16$58.43$118.8316,300——
2013-08-15$59.17$120.3349,600——
2013-08-14$59.79$121.6047,800——
2013-08-13$59.95$121.9217,500——
2013-08-12$59.98$121.98110,700——
2013-08-09$59.77$121.5546,100——
2013-08-08$59.86$121.7411,400——
2013-08-07$59.67$121.199,100——
2013-08-06$59.40$120.649,100——
2013-08-05$59.98$121.828,500——
2013-08-02$60.12$122.1016,300——
2013-08-01$59.87$121.5927,100——
2013-07-31$59.03$119.8916,700——
2013-07-30$58.95$119.7321,900——
2013-07-29$58.70$119.2211,600——
2013-07-26$59.02$119.8714,200——
2013-07-25$59.98$121.8228,100——
2013-07-24$59.44$120.7242,100——
2013-07-23$59.26$120.3610,400——
2013-07-22$59.11$120.0530,500——
2013-07-19$59.38$120.6026,200——
2013-07-18$59.16$120.1515,200——
2013-07-17$58.60$119.0225,700——
2013-07-16$58.92$119.6717,500——
2013-07-15$58.69$119.2038,900——
2013-07-12$58.17$118.1433,700——
2013-07-11$58.36$118.5340,400——
2013-07-10$57.75$117.2919,300——
2013-07-09$57.63$117.0532,700——
2013-07-08$55.86$113.4533,400——
2013-07-05$55.22$112.1527,900——
2013-07-03$54.24$110.1611,600——
2013-07-02$54.18$110.0423,400——
2013-07-01$54.39$110.4741,700——
2013-06-28$52.75$107.13113,300——
2013-06-27$54.74$111.1834,300——
2013-06-26$52.96$107.56102,700——
2013-06-25$52.29$106.2072,400——
2013-06-24$51.89$105.3949,100——
2013-06-21$53.31$108.2757,100——
2013-06-20$53.14$107.9361,100——
2013-06-19$53.78$109.23142,600——
2013-06-18$54.63$110.9536,200——
2013-06-17$52.85$107.3422,300——
2013-06-14$51.47$104.5329,800——
2013-06-13$53.07$107.7845,700——
2013-06-12$52.38$106.3817,600——
2013-06-11$53.32$108.2913,100——
2013-06-10$53.99$109.659,900——
2013-06-07$53.75$109.177,700——
2013-06-06$52.69$107.0121,500——
2013-06-05$52.60$106.8317,900——
2013-06-04$53.65$108.9635,200——
2013-06-03$53.81$109.2957,500——
2013-05-31$52.17$105.9642,000——
2013-05-30$52.49$106.6118,600——
2013-05-29$52.14$105.9024,500——
2013-05-28$52.37$106.3628,500——
2013-05-24$51.80$105.2015,600——
2013-05-23$51.67$104.9419,800——
2013-05-22$51.39$104.3727,000——
2013-05-21$51.35$104.2913,800——
2013-05-20$51.31$104.2195,700——
2013-05-17$52.84$107.3249,100——
2013-05-16$50.05$101.6528,600——
2013-05-15$51.25$104.0932,700——
2013-05-14$52.09$105.7925,700——
2013-05-13$52.28$106.1810,800——
2013-05-10$52.70$107.0365,700——
2013-05-09$53.31$108.2727,700——
2013-05-08$52.70$107.0329,000——
2013-05-07$52.98$107.6017,200——
2013-05-06$53.46$108.5837,100——
2013-05-03$53.22$108.0937,000——
2013-05-02$51.58$104.7633,600——
2013-05-01$51.38$104.1995,100——
2013-04-30$52.90$107.2722,600——
2013-04-29$53.19$107.8613,300——
2013-04-26$52.86$107.1931,900——
2013-04-25$53.39$108.2730,600——
2013-04-24$53.81$109.1226,400——
2013-04-23$53.14$107.7653,900——
2013-04-22$50.47$102.3423,200——
2013-04-19$50.76$102.9321,700——
2013-04-18$50.16$101.7244,100——
2013-04-17$49.89$101.1738,300——
2013-04-16$50.38$102.1625,200——
2013-04-15$51.17$103.7653,300——
2013-04-12$52.09$105.6331,600——
2013-04-11$52.36$106.1816,500——
2013-04-10$53.39$108.2721,700——
2013-04-09$51.42$104.2721,400——
2013-04-08$52.90$107.2730,500——
2013-04-05$51.74$104.9233,500——
2013-04-04$52.16$105.7723,400——
2013-04-03$52.22$105.8940,800——
2013-04-02$54.15$109.8134,500——
2013-04-01$54.16$109.8334,400——
2013-03-28$55.22$111.9832,200——
2013-03-27$55.29$112.1219,600——
2013-03-26$55.60$112.7527,000——
2013-03-25$55.51$112.5635,000——
2013-03-22$55.17$111.8723,600——
2013-03-21$55.25$112.0437,100——
2013-03-20$55.19$111.9270,800——
2013-03-19$55.10$111.7381,600——
2013-03-18$55.05$111.6354,300——
2013-03-15$56.68$114.9471,600——
2013-03-14$56.63$114.8416,900——
2013-03-13$56.30$114.1719,900——
2013-03-12$56.15$113.8615,800——
2013-03-11$56.14$113.8440,000——
2013-03-08$55.38$112.3053,300——
2013-03-07$54.24$109.9924,900——
2013-03-06$54.72$110.9623,100——
2013-03-05$53.66$108.8140,200——
2013-03-04$53.09$107.6630,300——
2013-03-01$55.19$111.9223,200——
2013-02-28$53.82$109.1418,400——
2013-02-27$53.72$108.9314,800——
2013-02-26$53.18$107.8442,100——
2013-02-25$52.68$106.8331,100——
2013-02-22$55.19$111.9214,200——
2013-02-21$54.15$109.8116,100——
2013-02-20$54.45$110.4128,300——
2013-02-19$56.22$114.0082,200——
2013-02-15$55.46$112.4633,700——
2013-02-14$56.02$113.6019,700——
2013-02-13$55.87$113.2929,900——
2013-02-12$55.36$112.2626,300——
2013-02-11$55.50$112.5422,000——
2013-02-08$55.64$112.8342,600——
2013-02-07$55.42$112.3820,300——
2013-02-06$55.87$113.1320,200——
2013-02-05$56.96$115.3468,600——
2013-02-04$56.16$113.7245,200——
2013-02-01$56.49$114.3935,100——
2013-01-31$56.65$114.7130,700——
2013-01-30$56.72$114.8539,100——
2013-01-29$57.28$115.9954,600——
2013-01-28$56.52$114.4545,300——
2013-01-25$56.44$114.2930,500——
2013-01-24$55.68$112.7519,400——
2013-01-23$55.44$112.2615,800——
2013-01-22$55.48$112.3424,100——
2013-01-18$55.50$112.3819,100——
2013-01-17$54.97$111.3117,500——
2013-01-16$54.66$110.6823,800——
2013-01-15$54.34$110.0311,200——
2013-01-14$54.71$110.7847,900——
2013-01-11$54.96$111.2949,900——
2013-01-10$54.41$110.1839,800——
2013-01-09$53.76$108.8648,000——
2013-01-08$52.39$106.0953,200——
2013-01-07$51.72$104.7313,200——
2013-01-04$52.20$105.7022,900——
2013-01-03$51.62$104.5323,500——
2013-01-02$52.27$105.8459,800——