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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$79.35$169.3347,000——
2019-12-30$79.35$169.3347,000——
2019-12-27$79.61$169.8830,900——
2019-12-26$79.73$170.1421,400——
2019-12-24$79.72$170.1217,000——
2019-12-23$80.16$171.0542,800——
2019-12-20$80.82$172.46177,200——
2019-12-19$80.60$171.9947,900——
2019-12-18$80.74$172.2957,900——
2019-12-17$80.92$172.6851,400——
2019-12-16$80.24$171.2333,200——
2019-12-13$80.03$170.7832,000——
2019-12-12$80.45$171.6739,300——
2019-12-11$79.11$168.8135,400——
2019-12-10$77.98$166.4047,700——
2019-12-09$78.63$167.7945,800——
2019-12-06$79.03$168.6475,000——
2019-12-05$78.39$167.2871,000——
2019-12-04$77.61$165.6151,900——
2019-12-03$77.15$164.6361,600——
2019-12-02$77.01$164.3373,000——
2019-11-29$77.18$164.7028,000——
2019-11-27$77.87$166.1746,200——
2019-11-26$77.65$165.7050,000——
2019-11-25$76.90$164.1047,400——
2019-11-22$75.34$160.7726,100——
2019-11-21$75.52$161.1548,200——
2019-11-20$75.09$160.2465,700——
2019-11-19$74.68$159.3650,000——
2019-11-18$74.25$158.4456,700——
2019-11-15$75.12$160.3046,000——
2019-11-14$74.51$159.0067,800——
2019-11-13$75.36$160.8156,100——
2019-11-12$77.75$165.9144,700——
2019-11-11$77.25$164.8558,300——
2019-11-08$80.12$170.9764,400——
2019-11-07$79.72$169.6543,600——
2019-11-06$78.49$167.0382,900——
2019-11-05$78.56$167.1851,100——
2019-11-04$79.25$168.6590,000——
2019-11-01$77.72$165.3950,000——
2019-10-31$75.78$161.2660,200——
2019-10-30$76.93$163.7195,400——
2019-10-29$76.55$162.9069,500——
2019-10-28$75.75$161.2060,000——
2019-10-25$73.90$157.2664,700——
2019-10-24$72.38$154.0330,200——
2019-10-23$73.19$155.7535,600——
2019-10-22$73.66$156.7546,400——
2019-10-21$72.81$154.9465,000——
2019-10-18$71.79$152.7765,100——
2019-10-17$72.06$153.3568,900——
2019-10-16$71.42$151.9834,600——
2019-10-15$71.60$152.3736,300——
2019-10-14$70.97$151.0357,900——
2019-10-11$71.04$151.1852,900——
2019-10-10$69.80$148.54121,000——
2019-10-09$70.12$149.2249,700——
2019-10-08$69.27$147.4181,900——
2019-10-07$71.03$151.1590,700——
2019-10-04$70.99$151.0742,800——
2019-10-03$69.76$148.4545,000——
2019-10-02$69.20$147.2642,900——
2019-10-01$70.46$149.9482,200——
2019-09-30$72.94$155.2260,900——
2019-09-27$73.18$155.7369,900——
2019-09-26$72.93$155.2043,900——
2019-09-25$73.84$157.1361,300——
2019-09-24$72.50$154.2871,600——
2019-09-23$73.84$157.1368,700——
2019-09-20$73.96$157.39160,900——
2019-09-19$74.85$159.2876,600——
2019-09-18$74.73$159.0362,600——
2019-09-17$76.40$162.5869,000——
2019-09-16$77.27$164.4365,900——
2019-09-13$78.16$166.3376,000——
2019-09-12$77.69$165.33105,100——
2019-09-11$76.87$163.5898,600——
2019-09-10$74.46$158.4578,700——
2019-09-09$72.39$154.0566,900——
2019-09-06$70.37$149.7556,400——
2019-09-05$72.11$153.4578,800——
2019-09-04$69.21$147.28107,600——
2019-09-03$67.73$144.13108,200——
2019-08-30$68.75$146.3093,300——
2019-08-29$68.07$144.85102,900——
2019-08-28$67.91$144.51271,400——
2019-08-27$75.56$160.79447,700——
2019-08-26$61.52$130.92136,700——
2019-08-23$61.20$130.2468,000——
2019-08-22$62.77$133.5887,700——
2019-08-21$63.67$135.4932,800——
2019-08-20$63.39$134.9070,400——
2019-08-19$63.50$135.1391,300——
2019-08-16$61.81$131.5368,000——
2019-08-15$60.06$127.8170,800——
2019-08-14$59.93$127.5367,500——
2019-08-13$61.45$130.7749,000——
2019-08-12$61.00$129.8188,000——
2019-08-09$61.26$130.3648,600——
2019-08-08$63.37$134.85104,800——
2019-08-07$62.86$133.3439,600——
2019-08-06$63.77$135.2775,800——
2019-08-05$63.05$133.7566,900——
2019-08-02$66.50$141.0661,200——
2019-08-01$68.35$144.9962,500——
2019-07-31$70.37$149.2794,700——
2019-07-30$69.71$147.8798,400——
2019-07-29$69.28$146.9658,600——
2019-07-26$69.81$148.0849,100——
2019-07-25$69.07$146.5253,400——
2019-07-24$70.22$148.95117,100——
2019-07-23$69.31$147.0262,700——
2019-07-22$68.24$144.7531,200——
2019-07-19$68.94$146.2480,000——
2019-07-18$68.72$145.7750,000——
2019-07-17$69.14$146.6676,700——
2019-07-16$70.94$150.4878,100——
2019-07-15$70.67$149.9171,900——
2019-07-12$70.98$150.57107,300——
2019-07-11$69.83$148.1375,400——
2019-07-10$70.92$150.4461,700——
2019-07-09$71.27$151.1870,200——
2019-07-08$71.60$151.8862,600——
2019-07-05$73.13$155.1344,700——
2019-07-03$73.59$156.1032,400——
2019-07-02$72.86$154.5539,900——
2019-07-01$73.77$156.4980,400——
2019-06-28$73.14$155.15419,200——
2019-06-27$72.43$153.6450,600——
2019-06-26$70.67$149.9156,600——
2019-06-25$69.80$148.0657,200——
2019-06-24$68.93$146.2267,200——
2019-06-21$68.90$146.1578,400——
2019-06-20$69.31$147.0259,100——
2019-06-19$68.98$146.3245,700——
2019-06-18$69.72$147.8946,700——
2019-06-17$68.21$144.6946,300——
2019-06-14$68.16$144.5847,500——
2019-06-13$69.43$147.2834,000——
2019-06-12$68.71$145.7539,700——
2019-06-11$68.32$144.9247,400——
2019-06-10$68.91$146.1846,800——
2019-06-07$69.10$146.5838,500——
2019-06-06$68.62$145.5675,300——
2019-06-05$67.39$142.9551,300——
2019-06-04$67.81$143.8492,800——
2019-06-03$65.80$139.5867,400——
2019-05-31$65.04$137.9770,000——
2019-05-30$66.23$140.4998,500——
2019-05-29$66.16$140.3440,600——
2019-05-28$66.11$140.24111,700——
2019-05-24$66.03$140.0766,300——
2019-05-23$66.14$140.3080,300——
2019-05-22$68.59$145.50150,500——
2019-05-21$68.49$145.2898,100——
2019-05-20$68.91$146.1860,200——
2019-05-17$69.99$148.4778,400——
2019-05-16$71.23$151.1099,600——
2019-05-15$71.92$152.5661,900——
2019-05-14$70.42$149.38142,200——
2019-05-13$69.21$146.8188,000——
2019-05-10$70.18$148.8765,500——
2019-05-09$70.66$149.8970,000——
2019-05-08$69.14$146.2474,600——
2019-05-07$70.08$148.2388,000——
2019-05-06$71.27$150.74118,100——
2019-05-03$69.62$147.2582,600——
2019-05-02$66.84$141.37101,600——
2019-05-01$65.10$137.69132,400——
2019-04-30$66.07$139.75196,200——
2019-04-29$75.60$159.90100,400——
2019-04-26$74.63$157.8533,800——
2019-04-25$73.77$156.0336,100——
2019-04-24$76.10$160.9649,900——
2019-04-23$75.43$159.5480,800——
2019-04-22$74.37$157.3052,200——
2019-04-18$74.90$158.4245,500——
2019-04-17$74.89$158.4041,100——
2019-04-16$74.94$158.5163,100——
2019-04-15$74.40$157.3658,700——
2019-04-12$74.75$158.1157,500——
2019-04-11$75.07$158.7835,900——
2019-04-10$75.07$158.7846,100——
2019-04-09$73.35$155.1478,500——
2019-04-08$75.50$159.6924,600——
2019-04-05$75.67$160.0532,700——
2019-04-04$74.99$158.6145,400——
2019-04-03$73.59$155.6536,200——
2019-04-02$73.39$155.2358,600——
2019-04-01$74.54$157.6635,700——
2019-03-29$73.40$155.2547,400——
2019-03-28$73.38$155.2136,600——
2019-03-27$72.34$153.0128,600——
2019-03-26$71.99$152.2752,900——
2019-03-25$71.15$150.4963,300——
2019-03-22$70.16$148.4071,700——
2019-03-21$74.49$157.5659,400——
2019-03-20$74.86$158.3437,400——
2019-03-19$76.36$161.5155,100——
2019-03-18$76.21$161.1992,700——
2019-03-15$74.65$157.89147,100——
2019-03-14$73.28$155.0057,000——
2019-03-13$74.56$157.7036,700——
2019-03-12$74.62$157.8357,300——
2019-03-11$76.14$161.0540,400——
2019-03-08$75.65$160.0137,200——
2019-03-07$76.14$161.0564,700——
2019-03-06$79.23$167.5865,900——
2019-03-05$80.77$170.8461,700——
2019-03-04$81.65$172.7062,300——
2019-03-01$81.97$173.3866,300——
2019-02-28$82.01$173.4671,200——
2019-02-27$82.56$174.6251,800——
2019-02-26$81.21$171.7765,600——
2019-02-25$81.75$172.9159,700——
2019-02-22$81.15$171.6442,500——
2019-02-21$80.53$170.3334,900——
2019-02-20$80.14$169.5159,200——
2019-02-19$79.30$167.73103,700——
2019-02-15$79.41$167.9696,000——
2019-02-14$77.94$164.8569,700——
2019-02-13$77.69$164.3257,800——
2019-02-12$76.34$161.4769,900——
2019-02-11$74.51$157.6048,300——
2019-02-08$73.78$156.0544,300——
2019-02-07$74.14$156.3969,700——
2019-02-06$76.12$160.5728,700——
2019-02-05$76.47$161.3138,000——
2019-02-04$76.77$161.9451,200——
2019-02-01$75.95$160.2185,400——
2019-01-31$74.58$157.32174,600——
2019-01-30$80.01$168.77100,200——
2019-01-29$78.68$165.9747,100——
2019-01-28$77.11$162.66118,700——
2019-01-25$78.21$164.9860,900——
2019-01-24$76.71$161.81129,000——
2019-01-23$75.67$159.6254,700——
2019-01-22$75.40$159.05109,400——
2019-01-18$75.69$159.6640,200——
2019-01-17$74.56$157.2869,700——
2019-01-16$73.18$154.3763,700——
2019-01-15$72.19$152.2869,300——
2019-01-14$73.49$155.0253,600——
2019-01-11$73.88$155.84100,500——
2019-01-10$73.04$154.0734,000——
2019-01-09$72.23$152.3667,800——
2019-01-08$70.95$149.6692,000——
2019-01-07$68.67$144.85177,800——
2019-01-04$68.01$143.4690,000——
2019-01-03$66.62$140.5353,200——
2019-01-02$68.93$145.4080,300——