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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$77.52$168.0026,000——
2020-12-30$76.81$166.4621,600——
2020-12-29$76.23$165.2034,900——
2020-12-28$76.77$166.3735,100——
2020-12-24$76.01$164.7311,600——
2020-12-23$75.44$163.4941,900——
2020-12-22$73.87$160.0942,400——
2020-12-21$75.09$162.7377,200——
2020-12-18$76.03$164.77144,200——
2020-12-17$76.68$166.1853,900——
2020-12-16$76.98$166.8349,100——
2020-12-15$77.49$167.9361,300——
2020-12-14$75.09$162.7353,900——
2020-12-11$78.66$170.4726,500——
2020-12-10$78.32$169.7333,500——
2020-12-09$78.29$169.6753,300——
2020-12-08$79.55$172.4040,700——
2020-12-07$79.00$171.2040,100——
2020-12-04$79.97$173.3147,100——
2020-12-03$76.20$165.1449,500——
2020-12-02$77.36$167.6539,800——
2020-12-01$77.07$167.0238,900——
2020-11-30$75.46$163.5337,200——
2020-11-27$78.09$169.2317,700——
2020-11-25$78.37$169.8425,100——
2020-11-24$80.68$174.8558,700——
2020-11-23$77.83$168.6733,900——
2020-11-20$75.03$162.6031,700——
2020-11-19$75.12$162.8038,500——
2020-11-18$75.30$163.1952,500——
2020-11-17$76.70$166.2255,700——
2020-11-16$77.08$167.0482,300——
2020-11-13$74.74$161.9751,200——
2020-11-12$72.73$157.6269,400——
2020-11-11$75.00$162.5458,400——
2020-11-10$77.16$167.2275,300——
2020-11-09$74.30$161.0293,100——
2020-11-06$68.01$146.8739,600——
2020-11-05$68.72$148.4038,700——
2020-11-04$66.30$143.1843,000——
2020-11-03$67.53$145.8352,700——
2020-11-02$65.10$140.5831,700——
2020-10-30$62.09$134.0871,400——
2020-10-29$61.24$132.2540,900——
2020-10-28$60.27$130.1538,300——
2020-10-27$62.23$134.3942,000——
2020-10-26$64.20$138.6435,500——
2020-10-23$65.06$140.5026,300——
2020-10-22$64.00$138.2132,200——
2020-10-21$63.25$136.5926,200——
2020-10-20$63.19$136.4638,200——
2020-10-19$62.70$135.4027,200——
2020-10-16$63.49$137.1147,100——
2020-10-15$62.86$135.7557,500——
2020-10-14$62.80$135.6245,200——
2020-10-13$63.21$136.5042,200——
2020-10-12$63.97$138.1446,100——
2020-10-09$64.65$139.6129,800——
2020-10-08$64.87$140.0951,400——
2020-10-07$63.61$137.3756,800——
2020-10-06$63.68$137.5276,900——
2020-10-05$63.61$137.3752,500——
2020-10-02$62.08$134.0646,900——
2020-10-01$60.13$129.8563,400——
2020-09-30$59.20$127.8460,000——
2020-09-29$59.17$127.7859,000——
2020-09-28$59.78$129.1052,300——
2020-09-25$59.14$127.7170,000——
2020-09-24$59.00$127.4162,200——
2020-09-23$57.95$125.1488,100——
2020-09-22$58.07$125.4075,300——
2020-09-21$56.58$122.18127,900——
2020-09-18$59.08$127.58259,100——
2020-09-17$59.65$128.8172,300——
2020-09-16$58.87$127.1373,500——
2020-09-15$58.98$127.3770,700——
2020-09-14$58.67$126.7089,900——
2020-09-11$58.90$127.1978,500——
2020-09-10$58.74$126.8596,800——
2020-09-09$59.00$127.4194,200——
2020-09-08$57.38$123.9190,000——
2020-09-04$58.81$127.0058,200——
2020-09-03$58.00$125.2562,600——
2020-09-02$58.87$127.1346,000——
2020-09-01$58.50$126.3341,100——
2020-08-31$57.84$124.9157,700——
2020-08-28$59.23$127.9157,400——
2020-08-27$58.65$126.6540,800——
2020-08-26$57.88$124.9981,100——
2020-08-25$56.88$122.8384,800——
2020-08-24$59.35$128.1739,000——
2020-08-21$58.00$125.2540,700——
2020-08-20$58.37$126.0531,600——
2020-08-19$58.56$126.4637,800——
2020-08-18$58.22$125.7354,600——
2020-08-17$58.96$127.3220,400——
2020-08-14$59.42$128.3246,700——
2020-08-13$60.21$130.0233,800——
2020-08-12$60.99$131.7134,800——
2020-08-11$60.61$130.8992,800——
2020-08-10$59.58$128.6635,300——
2020-08-07$58.14$125.5533,200——
2020-08-06$56.45$121.9043,900——
2020-08-05$56.52$122.0648,300——
2020-08-04$54.71$117.6777,900——
2020-08-03$54.44$117.0935,200——
2020-07-31$53.55$115.1859,800——
2020-07-30$54.41$117.0343,300——
2020-07-29$55.82$120.0645,400——
2020-07-28$55.24$118.8143,300——
2020-07-27$56.56$121.6575,500——
2020-07-24$56.04$120.5330,500——
2020-07-23$57.33$123.3139,400——
2020-07-22$56.47$121.4642,500——
2020-07-21$57.09$122.7957,100——
2020-07-20$55.57$119.5233,000——
2020-07-17$56.66$121.8744,700——
2020-07-16$57.44$123.5449,100——
2020-07-15$58.12$125.0173,300——
2020-07-14$56.44$121.3956,900——
2020-07-13$54.88$118.0459,500——
2020-07-10$53.88$115.8995,300——
2020-07-09$52.13$112.1266,700——
2020-07-08$53.93$115.9983,500——
2020-07-07$54.51$117.2476,500——
2020-07-06$56.42$121.3582,100——
2020-07-02$55.89$120.2181,500——
2020-07-01$55.33$119.0068,800——
2020-06-30$57.55$123.7888,000——
2020-06-29$57.72$124.1599,800——
2020-06-26$55.43$119.22394,600——
2020-06-25$53.85$115.8274,800——
2020-06-24$52.38$112.6680,900——
2020-06-23$54.70$117.6560,000——
2020-06-22$54.71$117.6773,500——
2020-06-19$53.58$115.24166,100——
2020-06-18$54.73$117.7185,200——
2020-06-17$54.94$118.1782,300——
2020-06-16$57.60$123.8975,000——
2020-06-15$55.83$120.0849,200——
2020-06-12$54.58$117.3955,400——
2020-06-11$53.62$115.3363,400——
2020-06-10$58.21$125.2085,000——
2020-06-09$60.84$130.86122,200——
2020-06-08$64.46$138.6481,700——
2020-06-05$62.92$135.3350,200——
2020-06-04$59.72$128.4559,500——
2020-06-03$57.71$124.1250,600——
2020-06-02$54.17$116.5139,900——
2020-06-01$53.61$115.3149,500——
2020-05-29$52.91$113.8078,900——
2020-05-28$55.97$120.3869,400——
2020-05-27$57.84$124.4071,200——
2020-05-26$54.53$117.2875,600——
2020-05-22$51.24$110.2130,200——
2020-05-21$51.02$109.73126,300——
2020-05-20$51.45$110.6672,400——
2020-05-19$48.35$103.9991,600——
2020-05-18$49.33$106.10101,400——
2020-05-15$45.00$96.7979,400——
2020-05-14$43.68$93.95103,500——
2020-05-13$43.08$92.6679,500——
2020-05-12$44.88$96.53126,800——
2020-05-11$46.24$99.4580,900——
2020-05-08$48.55$104.42135,900——
2020-05-07$45.94$98.3469,100——
2020-05-06$45.00$96.3246,300——
2020-05-05$45.76$97.9560,200——
2020-05-04$46.81$100.2043,600——
2020-05-01$48.51$103.8450,000——
2020-04-30$49.84$106.6852,600——
2020-04-29$54.21$116.0465,400——
2020-04-28$49.55$106.0667,400——
2020-04-27$46.92$100.4395,500——
2020-04-24$43.18$92.4362,800——
2020-04-23$43.87$93.90113,600——
2020-04-22$44.17$94.5544,800——
2020-04-21$43.87$93.9041,900——
2020-04-20$46.62$99.79117,700——
2020-04-17$45.67$97.76167,800——
2020-04-16$44.20$94.61122,900——
2020-04-15$44.54$95.3446,300——
2020-04-14$47.95$102.6447,600——
2020-04-13$47.32$101.2946,000——
2020-04-09$47.50$101.6796,100——
2020-04-08$47.03$100.6759,900——
2020-04-07$46.20$98.8973,000——
2020-04-06$47.00$100.6085,000——
2020-04-03$43.82$93.8050,400——
2020-04-02$46.01$98.4953,900——
2020-04-01$45.70$97.8291,400——
2020-03-31$49.02$104.9366,500——
2020-03-30$48.19$103.1548,100——
2020-03-27$44.45$95.1537,900——
2020-03-26$47.76$102.2350,000——
2020-03-25$42.62$91.2386,100——
2020-03-24$42.61$91.2169,700——
2020-03-23$40.97$87.7053,000——
2020-03-20$40.90$87.5584,200——
2020-03-19$42.34$90.6384,000——
2020-03-18$38.39$82.1774,900——
2020-03-17$46.49$99.5182,200——
2020-03-16$41.94$89.7779,100——
2020-03-13$46.20$98.8981,900——
2020-03-12$41.73$89.32102,500——
2020-03-11$52.79$113.0074,200——
2020-03-10$57.05$122.1236,600——
2020-03-09$55.48$118.7643,100——
2020-03-06$60.40$129.2932,300——
2020-03-05$61.49$131.6252,800——
2020-03-04$64.57$138.2141,700——
2020-03-03$62.39$133.5555,300——
2020-03-02$64.20$137.4235,100——
2020-02-28$63.43$135.7776,000——
2020-02-27$64.74$138.5838,000——
2020-02-26$68.42$146.4525,600——
2020-02-25$68.35$146.3057,900——
2020-02-24$71.00$151.9836,600——
2020-02-21$74.03$158.4624,800——
2020-02-20$74.01$158.4220,900——
2020-02-19$72.98$156.2236,200——
2020-02-18$73.77$157.9137,500——
2020-02-14$73.77$157.9129,400——
2020-02-13$74.29$159.0233,700——
2020-02-12$73.23$156.7573,300——
2020-02-11$71.65$153.3722,100——
2020-02-10$70.88$151.7234,800——
2020-02-07$69.76$149.3227,100——
2020-02-06$71.33$152.2129,100——
2020-02-05$73.35$156.5238,500——
2020-02-04$70.28$149.97130,500——
2020-02-03$75.40$160.9065,100——
2020-01-31$73.09$155.9745,100——
2020-01-30$75.49$161.0926,700——
2020-01-29$75.22$160.5133,400——
2020-01-28$76.91$164.1217,500——
2020-01-27$76.97$164.2527,000——
2020-01-24$77.73$165.8748,600——
2020-01-23$78.52$167.5666,000——
2020-01-22$77.83$166.0839,200——
2020-01-21$77.82$166.0645,500——
2020-01-17$79.39$169.4160,300——
2020-01-16$78.55$167.6248,500——
2020-01-15$77.50$165.3843,700——
2020-01-14$77.46$165.2948,900——
2020-01-13$77.46$165.2957,700——
2020-01-10$76.08$162.3537,300——
2020-01-09$77.24$164.8245,900——
2020-01-08$77.74$165.8939,400——
2020-01-07$78.09$166.6458,400——
2020-01-06$78.42$167.3458,200——
2020-01-03$78.70$167.9483,500——
2020-01-02$79.38$169.3934,300——