Singapore markets close in 3 hours 34 minutes
Straits Times Index
3,307.09 +7.09 (+0.21%) Nikkei
38,643.62 +10.60 (+0.03%) Hang Seng
18,013.72 -321.60 (-1.75%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,517.02 -764.46 (-1.17%) CMC Crypto 200
1,352.90 -29.76 (-2.15%)
Standex International Corporation (SXI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 161.77 | 163.60 | 160.53 | 161.36 | 161.36 | 33,000 |
| 18 Jun 2024 | 162.07 | 163.73 | 161.50 | 162.99 | 162.99 | 46,600 |
| 17 Jun 2024 | 163.00 | 165.00 | 160.65 | 163.15 | 163.15 | 50,400 |
| 14 Jun 2024 | 163.32 | 163.34 | 159.69 | 163.02 | 163.02 | 49,400 |
| 13 Jun 2024 | 165.98 | 165.98 | 162.55 | 165.67 | 165.67 | 44,000 |
| 12 Jun 2024 | 170.09 | 170.17 | 166.75 | 167.19 | 167.19 | 45,900 |
| 11 Jun 2024 | 162.57 | 165.18 | 161.57 | 164.97 | 164.97 | 74,600 |
| 10 Jun 2024 | 159.49 | 164.99 | 159.49 | 164.45 | 164.45 | 84,400 |
| 07 Jun 2024 | 160.00 | 163.03 | 159.78 | 161.27 | 161.27 | 38,000 |
| 06 Jun 2024 | 163.47 | 163.48 | 160.52 | 162.06 | 162.06 | 34,600 |
| 05 Jun 2024 | 163.32 | 164.71 | 161.98 | 164.66 | 164.66 | 17,800 |
| 04 Jun 2024 | 163.57 | 165.21 | 161.20 | 162.22 | 162.22 | 44,500 |
| 03 Jun 2024 | 169.38 | 169.38 | 163.67 | 165.80 | 165.80 | 39,100 |
| 31 May 2024 | 166.48 | 168.32 | 165.69 | 168.21 | 168.21 | 76,300 |
| 30 May 2024 | 164.86 | 165.73 | 163.25 | 165.72 | 165.72 | 45,100 |
| 29 May 2024 | 163.20 | 165.22 | 162.88 | 163.40 | 163.40 | 40,200 |
| 28 May 2024 | 169.99 | 169.99 | 164.39 | 165.18 | 165.18 | 41,400 |
| 24 May 2024 | 168.63 | 169.29 | 167.73 | 169.21 | 169.21 | 41,200 |
| 23 May 2024 | 168.75 | 168.75 | 166.06 | 167.76 | 167.76 | 63,000 |
| 22 May 2024 | 171.85 | 171.85 | 168.44 | 168.63 | 168.63 | 61,800 |
| 21 May 2024 | 173.40 | 174.19 | 171.66 | 172.62 | 172.62 | 49,600 |
| 20 May 2024 | 175.24 | 176.80 | 174.24 | 174.26 | 174.26 | 26,300 |
| 17 May 2024 | 174.49 | 174.97 | 171.82 | 174.91 | 174.91 | 74,200 |
| 16 May 2024 | 179.70 | 179.70 | 172.99 | 173.52 | 173.52 | 72,500 |
| 15 May 2024 | 178.59 | 180.81 | 177.00 | 179.90 | 179.90 | 74,400 |
| 14 May 2024 | 177.05 | 178.00 | 175.26 | 177.48 | 177.48 | 35,800 |
| 13 May 2024 | 179.79 | 179.79 | 174.51 | 175.05 | 175.05 | 53,600 |
| 10 May 2024 | 177.69 | 178.56 | 176.97 | 178.49 | 178.49 | 44,200 |
| 09 May 2024 | 173.34 | 178.70 | 173.01 | 177.69 | 177.69 | 61,100 |
| 08 May 2024 | 165.28 | 173.51 | 165.28 | 173.34 | 173.34 | 88,100 |
| 07 May 2024 | 168.27 | 170.22 | 166.45 | 166.71 | 166.71 | 98,700 |
| 06 May 2024 | 176.01 | 179.03 | 168.45 | 168.93 | 168.93 | 98,100 |
| 03 May 2024 | 175.85 | 175.85 | 164.77 | 174.96 | 174.96 | 111,000 |
| 02 May 2024 | 175.85 | 177.52 | 172.48 | 177.02 | 177.02 | 71,500 |
| 01 May 2024 | 173.44 | 175.18 | 169.85 | 174.10 | 174.10 | 82,700 |
| 30 Apr 2024 | 175.58 | 176.40 | 172.30 | 172.88 | 172.88 | 62,600 |
| 29 Apr 2024 | 172.80 | 176.26 | 172.45 | 176.25 | 176.25 | 55,200 |
| 26 Apr 2024 | 171.01 | 172.87 | 171.01 | 172.81 | 172.81 | 39,500 |
| 25 Apr 2024 | 169.29 | 171.76 | 168.08 | 171.60 | 171.60 | 59,600 |
| 24 Apr 2024 | 171.14 | 172.83 | 170.12 | 171.37 | 171.37 | 51,900 |
| 23 Apr 2024 | 168.73 | 173.08 | 168.73 | 172.60 | 172.60 | 28,500 |
| 22 Apr 2024 | 168.32 | 170.06 | 168.14 | 169.07 | 169.07 | 46,900 |
| 19 Apr 2024 | 166.19 | 168.94 | 166.19 | 167.54 | 167.54 | 48,400 |
| 18 Apr 2024 | 167.35 | 169.10 | 166.41 | 166.85 | 166.85 | 39,900 |
| 17 Apr 2024 | 170.92 | 170.92 | 166.63 | 166.99 | 166.99 | 62,100 |
| 16 Apr 2024 | 169.89 | 170.94 | 168.76 | 169.08 | 169.08 | 38,800 |
| 15 Apr 2024 | 171.66 | 173.00 | 169.95 | 170.74 | 170.74 | 46,400 |
| 12 Apr 2024 | 170.82 | 171.86 | 169.81 | 171.45 | 171.45 | 40,900 |
| 11 Apr 2024 | 170.03 | 174.20 | 170.03 | 172.55 | 172.55 | 50,100 |
| 10 Apr 2024 | 171.24 | 171.70 | 167.04 | 169.68 | 169.68 | 113,800 |
| 09 Apr 2024 | 176.64 | 176.76 | 173.16 | 175.99 | 175.99 | 24,400 |
| 08 Apr 2024 | 173.90 | 175.91 | 172.78 | 175.64 | 175.64 | 52,600 |
| 05 Apr 2024 | 171.13 | 174.93 | 171.13 | 172.17 | 172.17 | 40,400 |
| 04 Apr 2024 | 175.81 | 176.30 | 170.97 | 171.57 | 171.57 | 53,600 |
| 03 Apr 2024 | 171.69 | 174.53 | 171.62 | 174.53 | 174.53 | 45,800 |
| 02 Apr 2024 | 171.28 | 173.91 | 168.53 | 173.05 | 173.05 | 98,200 |
| 01 Apr 2024 | 183.43 | 183.43 | 172.03 | 173.11 | 173.11 | 108,700 |
| 28 Mar 2024 | 182.42 | 183.56 | 181.20 | 182.22 | 182.22 | 70,300 |
| 27 Mar 2024 | 181.02 | 182.97 | 180.31 | 182.42 | 182.42 | 47,800 |
| 26 Mar 2024 | 179.93 | 181.08 | 178.54 | 179.16 | 179.16 | 53,900 |
| 25 Mar 2024 | 184.02 | 184.02 | 178.58 | 178.58 | 178.58 | 39,000 |
| 22 Mar 2024 | 183.18 | 184.18 | 182.04 | 182.91 | 182.91 | 33,300 |
| 21 Mar 2024 | 180.54 | 183.71 | 180.54 | 183.18 | 183.18 | 45,700 |
| 20 Mar 2024 | 177.86 | 180.63 | 176.92 | 179.16 | 179.16 | 48,500 |
| 19 Mar 2024 | 178.37 | 180.37 | 177.67 | 178.70 | 178.70 | 53,200 |
| 18 Mar 2024 | 180.17 | 181.54 | 178.27 | 178.27 | 178.27 | 91,400 |
| 15 Mar 2024 | 178.12 | 180.58 | 178.08 | 180.17 | 180.17 | 135,600 |
| 14 Mar 2024 | 178.56 | 179.33 | 177.89 | 178.47 | 178.47 | 93,600 |
| 13 Mar 2024 | 173.23 | 179.09 | 171.71 | 178.52 | 178.52 | 85,500 |
| 12 Mar 2024 | 171.57 | 172.38 | 170.11 | 172.20 | 172.20 | 59,900 |
| 11 Mar 2024 | 173.49 | 173.49 | 170.96 | 172.64 | 172.64 | 37,600 |
| 08 Mar 2024 | 180.37 | 181.38 | 172.96 | 173.10 | 173.10 | 72,200 |
| 07 Mar 2024 | 180.00 | 182.56 | 179.49 | 179.78 | 179.78 | 154,500 |
| 06 Mar 2024 | 176.84 | 180.07 | 175.84 | 179.25 | 179.25 | 107,300 |
| 05 Mar 2024 | 176.27 | 178.16 | 173.83 | 175.71 | 175.71 | 143,000 |
| 04 Mar 2024 | 175.01 | 179.08 | 175.01 | 176.99 | 176.99 | 117,600 |
| 01 Mar 2024 | 173.00 | 176.71 | 173.00 | 175.35 | 175.35 | 117,800 |
| 29 Feb 2024 | 170.79 | 173.54 | 170.42 | 173.00 | 173.00 | 81,600 |
| 28 Feb 2024 | 165.94 | 169.73 | 165.94 | 168.42 | 168.42 | 50,000 |
| 27 Feb 2024 | 167.04 | 168.25 | 165.62 | 167.42 | 167.42 | 64,800 |
| 26 Feb 2024 | 166.36 | 167.69 | 164.87 | 166.21 | 166.21 | 79,000 |
| 23 Feb 2024 | 160.56 | 167.83 | 160.56 | 167.35 | 167.35 | 73,500 |
| 22 Feb 2024 | 161.60 | 161.94 | 159.48 | 160.68 | 160.68 | 54,800 |
| 21 Feb 2024 | 160.92 | 162.12 | 158.98 | 161.21 | 161.21 | 45,900 |
| 20 Feb 2024 | 160.95 | 163.64 | 159.16 | 160.62 | 160.62 | 71,600 |
| 16 Feb 2024 | 164.99 | 166.43 | 163.12 | 163.12 | 163.12 | 56,100 |
| 15 Feb 2024 | 162.00 | 166.45 | 161.39 | 166.06 | 166.06 | 83,500 |
| 14 Feb 2024 | 156.80 | 161.99 | 156.30 | 161.34 | 161.34 | 92,300 |
| 13 Feb 2024 | 155.46 | 156.75 | 152.58 | 154.76 | 154.76 | 135,900 |
| 12 Feb 2024 | 155.28 | 161.24 | 155.28 | 161.00 | 161.00 | 90,500 |
| 09 Feb 2024 | 154.69 | 156.39 | 151.40 | 155.28 | 155.28 | 69,500 |
| 09 Feb 2024 | 0.3 Dividend | |||||
| 08 Feb 2024 | 152.28 | 155.74 | 151.81 | 154.78 | 154.48 | 50,400 |
| 07 Feb 2024 | 150.00 | 152.85 | 149.11 | 151.82 | 151.53 | 68,700 |
| 06 Feb 2024 | 149.13 | 151.39 | 149.13 | 150.47 | 150.18 | 65,700 |
| 05 Feb 2024 | 147.57 | 151.00 | 147.12 | 149.29 | 149.00 | 87,900 |
| 02 Feb 2024 | 146.77 | 152.50 | 141.90 | 149.38 | 149.09 | 98,800 |
| 01 Feb 2024 | 149.35 | 151.44 | 147.57 | 150.94 | 150.65 | 83,300 |
| 31 Jan 2024 | 153.07 | 153.84 | 147.65 | 147.66 | 147.37 | 96,500 |
| 30 Jan 2024 | 149.46 | 152.42 | 149.46 | 152.39 | 152.09 | 24,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.