-
5 DAY PERFORMANCE
+2.39% -
1 MONTH PERFORMANCE
+4.49% -
3 MONTH PERFORMANCE
+12.98% -
6 MONTH PERFORMANCE
-0.09% -
YEAR-TO-DATE PERFORMANCE
+14.95% -
1 YEAR PERFORMANCE
+23.56%
Standex International Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $183.89 | $182.37 (-0.83%) | $186.46 | $181.52 | 29,800 | $2.14 B |
| 09/26/2024 | $182.14 | $182.53 (0.21%) | $184.61 | $180.87 | 45,105 | $2.15 B |
| 09/25/2024 | $179.98 | $179.33 (-0.36%) | $180.66 | $178.77 | 39,100 | $2.11 B |
| 09/24/2024 | $179.12 | $179.99 (0.49%) | $181.00 | $178.83 | 28,100 | $2.12 B |
| 09/23/2024 | $179.09 | $177.81 (-0.71%) | $179.12 | $176.96 | 26,900 | $2.09 B |
| 09/20/2024 | $180.61 | $178.12 (-1.38%) | $180.64 | $177.05 | 194,820 | $2.09 B |
| 09/19/2024 | $180.58 | $181.09 (0.28%) | $181.37 | $177.74 | 43,800 | $2.13 B |
| 09/18/2024 | $174.82 | $175.97 (0.66%) | $180.88 | $174.56 | 54,819 | $2.07 B |
| 09/17/2024 | $173.99 | $174.50 (0.29%) | $176.96 | $172.34 | 67,700 | $2.05 B |
| 09/16/2024 | $172.47 | $172.40 (-0.04%) | $172.84 | $169.28 | 38,200 | $2.03 B |
| 09/13/2024 | $169.90 | $171.90 (1.18%) | $172.31 | $168.02 | 33,300 | $2.02 B |
| 09/12/2024 | $166.67 | $167.42 (0.45%) | $167.93 | $164.61 | 27,100 | $1.97 B |
| 09/11/2024 | $165.05 | $165.22 (0.1%) | $165.87 | $161.92 | 39,033 | $1.94 B |
| 09/10/2024 | $166.73 | $166.45 (-0.17%) | $167.29 | $165.01 | 38,110 | $1.96 B |
| 09/09/2024 | $165.62 | $166.40 (0.47%) | $166.49 | $164.77 | 46,207 | $1.96 B |
| 09/06/2024 | $168.99 | $166.12 (-1.7%) | $169.04 | $165.73 | 20,400 | $1.95 B |
| 09/05/2024 | $171.33 | $168.41 (-1.7%) | $171.33 | $167.58 | 26,610 | $1.98 B |
| 09/04/2024 | $171.13 | $170.52 (-0.36%) | $171.44 | $169.12 | 21,926 | $2.01 B |
| 09/03/2024 | $176.43 | $170.83 (-3.17%) | $176.43 | $169.47 | 31,200 | $2.01 B |
| 08/30/2024 | $176.41 | $178.65 (1.27%) | $178.82 | $175.33 | 30,300 | $2.10 B |
| 08/29/2024 | $176.29 | $175.41 (-0.5%) | $177.76 | $174.90 | 22,810 | $2.06 B |
| 08/28/2024 | $172.18 | $174.23 (1.19%) | $175.68 | $172.18 | 26,630 | $2.05 B |
| 08/27/2024 | $174.49 | $173.02 (-0.84%) | $174.98 | $172.81 | 26,348 | $2.03 B |
| 08/26/2024 | $178.36 | $174.68 (-2.06%) | $179.34 | $174.56 | 31,500 | $2.05 B |
| 08/23/2024 | $172.15 | $176.43 (2.49%) | $177.92 | $171.94 | 38,533 | $2.07 B |
| 08/22/2024 | $176.66 | $170.98 (-3.22%) | $176.66 | $170.75 | 31,204 | $2.01 B |
| 08/21/2024 | $171.20 | $176.04 (2.83%) | $176.18 | $170.64 | 89,000 | $2.07 B |
| 08/20/2024 | $172.22 | $170.60 (-0.94%) | $172.22 | $170.15 | 35,300 | $2.01 B |
| 08/19/2024 | $171.00 | $173.11 (1.23%) | $173.55 | $170.49 | 48,320 | $2.04 B |
| 08/16/2024 | $170.88 | $171.13 (0.15%) | $172.73 | $169.83 | 33,000 | $2.01 B |
| 08/15/2024 | $171.92 | $170.76 (-0.67%) | $172.82 | $168.22 | 40,835 | $2.01 B |
| 08/14/2024 | $169.81 | $167.85 (-1.15%) | $169.81 | $165.38 | 34,041 | $1.97 B |
| 08/13/2024 | $167.99 | $168.81 (0.49%) | $168.81 | $165.19 | 44,200 | $1.99 B |
| 08/12/2024 | $167.05 | $166.00 (-0.63%) | $168.35 | $165.45 | 49,301 | $1.95 B |
| 08/09/2024 | $168.26 | $167.90 (-0.21%) | $169.49 | $166.15 | 62,810 | $1.97 B |
| 08/08/2024 | $168.96 | $169.03 (0.04%) | $169.34 | $166.74 | 39,717 | $1.99 B |
| 08/07/2024 | $172.02 | $166.36 (-3.29%) | $172.32 | $166.19 | 52,722 | $1.96 B |
| 08/06/2024 | $171.20 | $169.85 (-0.79%) | $175.46 | $169.25 | 49,800 | $2.00 B |
| 08/05/2024 | $169.57 | $171.43 (1.1%) | $172.20 | $166.30 | 79,400 | $2.02 B |
| 08/02/2024 | $174.53 | $178.08 (2.03%) | $179.36 | $170.45 | 67,400 | $2.09 B |
| 08/01/2024 | $186.73 | $180.51 (-3.33%) | $187.91 | $177.51 | 56,614 | $2.12 B |
| 07/31/2024 | $184.71 | $186.80 (1.13%) | $190.70 | $184.35 | 52,841 | $2.20 B |
| 07/30/2024 | $185.98 | $184.15 (-0.98%) | $186.74 | $183.80 | 87,802 | $2.17 B |
| 07/29/2024 | $186.66 | $184.24 (-1.3%) | $188.37 | $184.07 | 47,136 | $2.17 B |
| 07/26/2024 | $188.28 | $186.87 (-0.75%) | $189.57 | $185.56 | 59,202 | $2.20 B |
| 07/25/2024 | $183.23 | $185.28 (1.12%) | $190.79 | $183.23 | 66,844 | $2.18 B |
| 07/24/2024 | $182.85 | $182.88 (0.02%) | $187.03 | $181.98 | 44,000 | $2.15 B |
| 07/23/2024 | $184.32 | $184.14 (-0.1%) | $186.59 | $183.15 | 77,010 | $2.17 B |
| 07/22/2024 | $182.00 | $185.98 (2.19%) | $186.25 | $180.63 | 31,801 | $2.19 B |
| 07/19/2024 | $181.42 | $181.80 (0.21%) | $182.81 | $179.01 | 43,240 | $2.14 B |
| 07/18/2024 | $183.19 | $181.15 (-1.11%) | $187.21 | $180.54 | 39,276 | $2.13 B |
| 07/17/2024 | $187.11 | $184.67 (-1.3%) | $191.18 | $183.89 | 123,808 | $2.17 B |
| 07/16/2024 | $182.53 | $188.75 (3.41%) | $189.53 | $182.27 | 46,317 | $2.22 B |
| 07/15/2024 | $177.98 | $180.46 (1.39%) | $184.54 | $177.98 | 61,993 | $2.12 B |
| 07/12/2024 | $175.53 | $175.96 (0.24%) | $178.47 | $174.02 | 62,751 | $2.07 B |
| 07/11/2024 | $169.46 | $173.49 (2.38%) | $175.31 | $168.29 | 66,248 | $2.04 B |
| 07/10/2024 | $163.39 | $165.00 (0.99%) | $165.40 | $162.00 | 43,246 | $1.94 B |
| 07/09/2024 | $157.80 | $161.79 (2.53%) | $162.04 | $157.25 | 74,340 | $1.90 B |
| 07/08/2024 | $156.55 | $157.65 (0.7%) | $158.44 | $155.78 | 83,305 | $1.86 B |
| 07/05/2024 | $156.50 | $155.00 (-0.96%) | $156.95 | $154.45 | 30,952 | $1.82 B |
| 07/03/2024 | $157.04 | $157.37 (0.21%) | $157.83 | $154.61 | 23,713 | $1.85 B |
| 07/02/2024 | $156.48 | $156.04 (-0.28%) | $157.72 | $155.36 | 46,954 | $1.84 B |
| 07/01/2024 | $161.71 | $156.72 (-3.09%) | $161.71 | $156.38 | 51,817 | $1.84 B |
| 06/28/2024 | $161.96 | $161.15 (-0.5%) | $163.22 | $159.00 | 103,865 | $1.90 B |