Standex International Stock Price History
NYSE: SXIIndustrialsSpecialty Industrial MachineryUSD
285.01+3.95 (+1.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SXI price history at a glance
The price history for Standex International (SXI) on this page begins on February 19, 1973, when the stock closed at $2.22; it most recently closed at $285.01 on October 5, 2026. The highest price in this record is $363.89, reached on June 29, 2026; the latest close is 21.7% below that peak. Across the 52 complete calendar years in the table, SXI finished higher in 38 and lower in 14. Its best year was 1976 (+82.4%) and its worst was 2007 (-43.6%).
Over roughly 54 years the share price changed +12745.2%, a 9.5% compound annual price return (excluding dividends). In the last 12 months alone, SXI has gained 31.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $363.89
- Date of high
- Jun 29, 2026
- Low since 1973
- $0.9375
- Date of low
- Dec 9, 1974
- 52-week high
- $363.89
- 52-week low
- $215.62
- Last close
- $285.01
SXI returns
1 week
-1.24%
1 month
+5.61%
3 months
-9.69%
6 months
+6.24%
Year to date
+31.17%
1 year
+31.24%
3 years
+94.45%
5 years
+169.82%
SXI price return, excluding dividends.
SXI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 285.01 | +26.75% |
| 2025 | 224.86 | +18.52% |
| 2024 | 189.72 | +19.79% |
| 2023 | 158.38 | +54.65% |
| 2022 | 102.41 | -7.46% |
| 2021 | 110.66 | +42.75% |
| 2020 | 77.52 | -1.50% |
| 2019 | 78.70 | +15.72% |
| 2018 | 68.01 | -33.23% |
| 2017 | 101.85 | +15.94% |
| 2016 | 87.85 | +5.65% |
| 2015 | 83.15 | +10.90% |
| 2014 | 74.98 | +18.88% |
| 2013 | 63.07 | +20.82% |
| 2012 | 52.20 | +52.77% |
| 2011 | 34.17 | +14.24% |
| 2010 | 29.91 | +48.88% |
| 2009 | 20.09 | +2.19% |
| 2008 | 19.66 | +15.65% |
| 2007 | 17.00 | -43.58% |
| 2006 | 30.13 | +8.54% |
| 2005 | 27.76 | -2.56% |
| 2004 | 28.49 | +2.96% |
| 2003 | 27.67 | +18.00% |
| 2002 | 23.45 | +3.30% |
| 2001 | 22.70 | +10.06% |
| 2000 | 20.63 | -1.49% |
| 1999 | 20.94 | -20.24% |
| 1998 | 26.25 | -25.53% |
| 1997 | 35.25 | +18.49% |
| 1996 | 29.75 | -9.16% |
| 1995 | 32.75 | +4.38% |
| 1994 | 31.38 | +13.57% |
| 1993 | 27.63 | +49.32% |
| 1992 | 18.50 | +66.29% |
| 1991 | 11.13 | +2.30% |
| 1990 | 10.88 | -7.94% |
| 1989 | 11.81 | +13.86% |
| 1988 | 10.38 | +46.90% |
| 1987 | 7.06 | -11.72% |
| 1986 | 8.00 | +7.56% |
| 1985 | 7.44 | -0.83% |
| 1984 | 7.50 | +9.09% |
| 1983 | 6.88 | +71.88% |
| 1982 | 4.00 | +18.52% |
| 1981 | 3.38 | -18.18% |
| 1980 | 4.13 | +4.76% |
| 1979 | 3.94 | +3.28% |
| 1978 | 3.81 | +49.69% |
| 1977 | 2.55 | +20.74% |
| 1976 | 2.11 | +82.43% |
| 1975 | 1.16 | +15.63% |
| 1974 | 1.00 | -27.27% |
| 1973* | 1.38 | -38.03% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
SXI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 282.13 | 286.30 | 279.88 | 285.01 | +1.41% | |
| 285.39 | 291.58 | 280.67 | 281.06 | -2.49% | |
| 288.44 | 296.23 | 283.99 | 288.25 | -2.99% | |
| 292.58 | 297.53 | 285.80 | 297.12 | +2.72% | |
| 289.04 | 292.56 | 283.49 | 289.24 | +0.23% | |
| 289.65 | 296.45 | 285.77 | 288.59 | +1.22% | |
| 271.39 | 286.55 | 267.39 | 285.12 | +4.42% | |
| 274.65 | 275.69 | 270.89 | 273.06 | -0.11% | |
| 280.92 | 280.92 | 273.18 | 273.35 | -1.84% | |
| 278.39 | 281.04 | 273.65 | 278.47 | -0.61% | |
| 280.89 | 282.53 | 276.46 | 280.17 | +0.20% | |
| 275.50 | 281.38 | 272.14 | 279.60 | +0.97% | |
| 268.54 | 277.93 | 266.26 | 276.91 | +2.13% | |
| 265.12 | 271.54 | 262.25 | 271.14 | +3.29% | |
| 264.74 | 265.20 | 258.20 | 262.51 | +0.50% | |
| 259.56 | 261.27 | 254.27 | 261.21 | +1.32% | |
| 265.91 | 266.95 | 254.90 | 257.81 | -0.57% | |
| 257.39 | 262.22 | 255.81 | 259.28 | +1.71% | |
| 259.16 | 262.26 | 253.62 | 254.92 | -0.91% | |
| 261.60 | 264.36 | 255.49 | 257.26 | -4.42% | |
| 271.96 | 273.58 | 267.56 | 269.17 | +0.86% | |
| 266.11 | 268.72 | 261.61 | 266.87 | -1.12% | |
| 270.00 | 277.29 | 267.54 | 269.88 | -0.64% | |
| 276.05 | 277.11 | 270.49 | 271.63 | -1.50% | |
| 277.70 | 280.05 | 272.09 | 275.78 | -0.21% | |
| 280.00 | 281.34 | 273.99 | 276.37 | -0.56% | |
| 285.10 | 287.47 | 277.87 | 277.93 | -2.52% | |
| 284.89 | 286.08 | 281.24 | 285.12 | -1.57% | |
| 296.63 | 298.44 | 288.83 | 289.66 | -2.94% | |
| 303.00 | 307.86 | 296.75 | 298.44 | -1.55% | |
| 305.61 | 308.28 | 301.13 | 303.14 | -0.65% | |
| 306.94 | 310.30 | 304.04 | 305.13 | +0.13% | |
| 308.65 | 311.13 | 300.62 | 304.73 | +0.57% | |
| 310.80 | 310.95 | 300.49 | 302.99 | -2.35% | |
| 313.27 | 316.22 | 304.70 | 310.28 | +0.28% | |
| 308.39 | 313.93 | 306.46 | 309.42 | -1.04% | |
| 324.43 | 324.71 | 311.43 | 312.67 | -2.56% | |
| 326.90 | 326.90 | 318.73 | 320.89 | -1.86% | |
| 332.21 | 335.57 | 323.88 | 326.97 | -1.27% | |
| 326.50 | 333.23 | 325.31 | 331.18 | +1.04% | |
| 333.81 | 333.87 | 324.63 | 327.78 | -0.83% | |
| 333.70 | 335.89 | 329.86 | 330.53 | +0.92% | |
| 328.55 | 335.03 | 323.05 | 327.53 | -0.19% | |
| 341.47 | 343.33 | 327.31 | 328.14 | -3.52% | |
| 339.97 | 342.44 | 335.20 | 340.12 | +0.74% | |
| 324.66 | 340.02 | 324.66 | 337.63 | +3.42% | |
| 321.00 | 326.87 | 318.58 | 326.45 | +1.16% | |
| 318.28 | 327.83 | 311.74 | 322.72 | +3.45% | |
| 305.56 | 315.35 | 298.59 | 311.96 | +5.21% | |
| 305.92 | 315.50 | 290.01 | 296.50 | +3.22% | |
| 284.50 | 290.86 | 279.34 | 287.25 | +4.66% | |
| 290.68 | 292.60 | 274.17 | 274.46 | -6.53% | |
| 306.57 | 311.61 | 292.05 | 293.62 | -5.20% | |
| 308.36 | 312.30 | 299.61 | 309.72 | +2.00% | |
| 309.55 | 312.87 | 302.77 | 303.65 | -1.60% | |
| 307.64 | 313.18 | 306.26 | 308.58 | -0.39% | |
| 303.24 | 312.57 | 303.24 | 309.80 | +0.82% | |
| 304.58 | 311.40 | 300.34 | 307.27 | +2.42% | |
| 306.28 | 308.09 | 299.88 | 300.02 | -0.89% | |
| 295.56 | 307.34 | 293.64 | 302.72 | -0.65% | |
| 300.06 | 310.85 | 298.95 | 304.71 | -0.90% | |
| 313.59 | 313.59 | 305.52 | 307.47 | -1.41% | |
| 313.88 | 316.77 | 307.91 | 311.88 | +1.41% | |
| 312.06 | 316.20 | 307.01 | 307.54 | -2.55% | |
| 308.24 | 319.98 | 308.24 | 315.58 | +1.92% | |
| 304.26 | 316.27 | 302.45 | 309.63 | +2.78% | |
| 306.97 | 310.12 | 300.49 | 301.25 | -2.99% | |
| 315.00 | 317.12 | 301.10 | 310.54 | -2.89% | |
| 328.97 | 337.46 | 317.71 | 319.78 | -2.47% | |
| 348.25 | 350.51 | 326.11 | 327.87 | -5.91% | |
| 355.51 | 357.96 | 347.46 | 348.46 | -2.57% | |
| 356.61 | 363.89 | 345.07 | 357.67 | +0.74% | |
| 336.08 | 356.21 | 332.89 | 355.03 | +4.27% | |
| 333.52 | 344.30 | 328.15 | 340.50 | +0.70% | |
| 321.90 | 339.20 | 320.12 | 338.14 | +6.39% | |
| 316.24 | 327.28 | 313.27 | 317.84 | +0.55% | |
| 313.17 | 318.84 | 308.08 | 316.09 | -1.41% | |
| 315.21 | 321.22 | 306.00 | 320.61 | +1.73% | |
| 299.35 | 316.92 | 299.18 | 315.17 | +6.56% | |
| 310.01 | 312.43 | 295.31 | 295.78 | -4.21% | |
| 312.70 | 318.00 | 308.33 | 308.77 | -0.16% | |
| 310.02 | 315.38 | 308.57 | 309.28 | +2.02% | |
| 308.49 | 309.00 | 301.94 | 303.16 | -0.28% | |
| 293.67 | 305.17 | 293.04 | 304.01 | +4.57% | |
| 294.94 | 303.73 | 290.45 | 290.72 | -1.41% | |
| 298.32 | 305.47 | 287.54 | 294.87 | +0.33% | |
| 294.10 | 298.86 | 290.54 | 293.91 | +1.19% | |
| 295.38 | 297.46 | 286.35 | 290.45 | -2.42% | |
| 294.81 | 298.47 | 290.31 | 297.66 | +1.80% | |
| 287.21 | 295.89 | 286.50 | 292.39 | +1.29% | |
| 283.46 | 292.98 | 282.07 | 288.66 | +2.22% | |
| 272.82 | 285.64 | 270.41 | 282.39 | +1.94% | |
| 277.20 | 281.06 | 275.21 | 277.01 | +0.56% | |
| 272.38 | 276.91 | 266.72 | 275.48 | +0.01% | |
| 272.72 | 276.10 | 268.55 | 275.44 | +2.20% | |
| 259.40 | 270.58 | 258.17 | 269.50 | +5.35% | |
| 254.97 | 257.88 | 253.47 | 255.82 | +1.37% | |
| 251.06 | 254.10 | 245.91 | 252.36 | -0.61% | |
| 248.39 | 255.28 | 245.25 | 253.92 | +3.58% | |
| 248.10 | 248.10 | 241.70 | 245.15 | -2.40% | |
| 250.59 | 252.88 | 247.17 | 251.18 | +1.00% | |
| 254.55 | 256.80 | 247.56 | 248.69 | -4.05% | |
| 254.25 | 260.35 | 251.80 | 259.19 | +2.49% | |
| 255.43 | 255.43 | 246.32 | 252.90 | -0.83% | |
| 256.29 | 256.48 | 248.29 | 255.01 | -1.92% | |
| 261.42 | 266.92 | 257.72 | 260.00 | -0.54% | |
| 268.54 | 268.54 | 256.49 | 261.42 | -2.65% | |
| 272.67 | 272.67 | 265.81 | 268.54 | -0.21% | |
| 263.19 | 269.43 | 258.48 | 269.11 | +3.65% | |
| 255.20 | 262.30 | 251.50 | 259.64 | +3.23% | |
| 247.81 | 255.13 | 245.60 | 251.52 | +1.16% | |
| 268.43 | 271.12 | 231.01 | 248.63 | -8.93% | |
| 254.23 | 275.27 | 254.23 | 273.00 | +7.88% | |
| 269.38 | 270.15 | 252.92 | 253.06 | -5.97% | |
| 267.57 | 269.97 | 263.50 | 269.14 | -0.17% | |
| 273.78 | 273.78 | 257.30 | 269.60 | -1.36% | |
| 274.44 | 275.80 | 256.09 | 273.33 | -0.53% | |
| 277.48 | 282.38 | 272.95 | 274.79 | -0.79% | |
| 279.61 | 281.74 | 274.24 | 276.99 | +0.18% | |
| 279.55 | 284.71 | 271.38 | 276.49 | -0.86% | |
| 279.00 | 282.16 | 276.15 | 278.89 | +0.18% | |
| 275.00 | 283.00 | 274.11 | 278.40 | +2.78% | |
| 266.11 | 271.90 | 266.11 | 270.88 | +1.45% | |
| 267.62 | 269.76 | 257.52 | 267.01 | -1.02% | |
| 273.37 | 275.64 | 269.44 | 269.75 | -0.98% | |
| 267.30 | 272.43 | 264.25 | 272.43 | +1.55% | |
| 273.14 | 273.14 | 266.99 | 268.28 | -1.60% | |
| 272.43 | 277.35 | 268.86 | 272.65 | -0.07% | |
| 264.73 | 275.46 | 264.49 | 272.83 | +7.51% | |
| 253.72 | 254.16 | 247.32 | 253.77 | -0.08% | |
| 254.70 | 257.20 | 252.03 | 253.98 | -1.44% | |
| 255.13 | 260.65 | 251.00 | 257.70 | -0.92% | |
| 257.94 | 263.85 | 256.00 | 260.09 | +2.05% | |
| 254.80 | 260.24 | 249.12 | 254.86 | +1.94% | |
| 253.75 | 255.72 | 244.84 | 250.00 | -0.26% | |
| 254.17 | 256.72 | 250.00 | 250.64 | -1.91% | |
| 256.55 | 259.09 | 252.67 | 255.52 | -1.75% | |
| 262.56 | 265.68 | 258.35 | 260.07 | +0.05% | |
| 251.01 | 260.18 | 250.82 | 259.94 | +2.26% | |
| 258.83 | 264.85 | 253.84 | 254.19 | +0.99% | |
| 260.01 | 262.16 | 249.91 | 251.70 | -2.66% | |
| 251.72 | 260.09 | 248.65 | 258.58 | +1.72% | |
| 254.17 | 258.30 | 253.58 | 254.21 | -0.45% | |
| 256.90 | 260.45 | 250.24 | 255.35 | -0.18% | |
| 258.75 | 260.00 | 250.61 | 255.82 | +0.73% | |
| 260.99 | 263.30 | 247.51 | 253.96 | -1.37% | |
| 258.26 | 264.04 | 255.45 | 257.49 | -1.78% | |
| 257.66 | 263.54 | 257.40 | 262.15 | +0.55% | |
| 258.27 | 268.54 | 257.77 | 260.72 | +0.11% | |
| 245.59 | 263.63 | 240.82 | 260.44 | +3.81% | |
| 248.69 | 252.66 | 245.01 | 250.89 | -1.77% | |
| 261.33 | 264.31 | 252.08 | 255.41 | -3.60% | |
| 258.16 | 266.00 | 255.92 | 264.96 | +2.32% | |
| 253.93 | 261.57 | 247.59 | 258.96 | -1.91% | |
| 259.00 | 265.61 | 257.00 | 264.00 | +0.76% | |
| 254.33 | 262.81 | 253.33 | 262.00 | +1.24% | |
| 258.69 | 261.60 | 249.05 | 258.79 | +1.22% | |
| 245.74 | 255.70 | 243.13 | 255.67 | +5.26% | |
| 249.40 | 252.63 | 241.50 | 242.89 | -2.26% | |
| 254.61 | 259.50 | 247.01 | 248.51 | -3.59% | |
| 254.73 | 261.63 | 254.73 | 257.77 | +0.85% | |
| 252.23 | 255.76 | 248.28 | 255.61 | +0.66% | |
| 257.00 | 263.74 | 251.45 | 253.93 | -1.59% | |
| 260.81 | 260.81 | 252.78 | 258.03 | -0.87% | |
| 257.93 | 261.73 | 253.70 | 260.29 | +1.80% | |
| 265.13 | 270.87 | 249.95 | 255.69 | -2.63% | |
| 264.00 | 268.00 | 260.44 | 262.60 | +0.78% | |
| 261.59 | 262.52 | 257.98 | 260.56 | +0.56% | |
| 255.64 | 263.99 | 254.00 | 259.10 | +1.91% | |
| 243.36 | 255.69 | 243.36 | 254.24 | +6.06% | |
| 239.68 | 245.13 | 236.16 | 239.71 | -0.92% | |
| 249.86 | 250.28 | 234.85 | 241.94 | -2.47% | |
| 251.24 | 253.85 | 245.74 | 248.07 | +0.54% | |
| 242.26 | 247.73 | 237.91 | 246.74 | +2.81% | |
| 240.16 | 263.00 | 228.60 | 240.00 | -2.51% | |
| 244.14 | 250.80 | 240.81 | 246.19 | +1.71% | |
| 244.90 | 245.00 | 236.70 | 242.06 | -1.23% | |
| 247.46 | 247.46 | 240.81 | 245.08 | -0.83% | |
| 242.24 | 249.20 | 240.65 | 247.14 | +2.10% | |
| 249.41 | 251.29 | 240.31 | 242.05 | -2.30% | |
| 248.76 | 253.14 | 247.67 | 247.74 | +0.02% | |
| 246.07 | 251.24 | 243.13 | 247.69 | +1.96% | |
| 245.08 | 246.96 | 241.64 | 242.93 | -2.82% | |
| 251.00 | 252.08 | 246.21 | 249.98 | -0.26% | |
| 248.54 | 251.00 | 247.75 | 250.64 | +1.47% | |
| 243.11 | 247.44 | 241.40 | 247.01 | +2.15% | |
| 240.15 | 243.92 | 238.21 | 241.82 | +0.99% | |
| 235.83 | 242.31 | 235.83 | 239.45 | +0.92% | |
| 241.89 | 244.35 | 234.14 | 237.26 | -0.76% | |
| 232.79 | 239.46 | 232.30 | 239.08 | +2.67% | |
| 236.25 | 236.25 | 228.61 | 232.87 | -1.93% | |
| 232.14 | 237.79 | 226.87 | 237.45 | +1.83% | |
| 226.97 | 235.65 | 226.97 | 233.19 | +3.70% | |
| 218.68 | 225.41 | 217.40 | 224.86 | +3.49% | |
| 220.11 | 223.82 | 216.57 | 217.28 | -2.24% | |
| 226.75 | 226.75 | 221.92 | 222.26 | -1.94% | |
| 228.09 | 230.96 | 226.53 | 226.65 | -1.22% | |
| 229.46 | 231.22 | 227.63 | 229.44 | +0.01% | |
| 231.46 | 231.46 | 228.78 | 229.42 | -0.26% | |
| 226.10 | 230.13 | 224.18 | 230.01 | +2.11% | |
| 225.00 | 229.45 | 224.59 | 225.25 | +0.13% | |
| 222.39 | 224.96 | 221.36 | 224.96 | +0.48% | |
| 225.48 | 225.48 | 220.81 | 223.88 | +1.02% | |
| 227.33 | 230.30 | 217.08 | 221.61 | -2.90% | |
| 230.21 | 232.75 | 225.43 | 228.24 | -1.02% | |
| 233.37 | 234.14 | 228.41 | 230.59 | -0.96% | |
| 249.54 | 250.33 | 231.95 | 232.83 | -6.47% | |
| 247.75 | 252.78 | 244.04 | 248.94 | +1.43% | |
| 231.06 | 251.32 | 228.42 | 245.42 | +6.21% | |
| 232.94 | 234.29 | 227.57 | 231.06 | -1.71% | |
| 243.91 | 244.64 | 234.46 | 235.09 | -2.89% | |
| 243.02 | 244.79 | 239.55 | 242.08 | -0.71% | |
| 239.92 | 249.61 | 238.85 | 243.82 | +1.16% | |
| 242.02 | 242.85 | 237.57 | 241.03 | +0.15% | |
| 243.06 | 244.80 | 239.55 | 240.68 | -0.53% | |
| 243.42 | 246.61 | 239.96 | 241.96 | -1.31% | |
| 245.88 | 245.88 | 241.81 | 245.16 | +0.77% | |
| 240.83 | 245.88 | 239.29 | 243.29 | +0.40% | |
| 237.44 | 245.34 | 236.00 | 242.31 | +3.02% | |
| 229.29 | 235.79 | 225.89 | 235.20 | +2.57% | |
| 224.18 | 231.28 | 223.88 | 229.31 | +3.21% | |
| 230.86 | 234.53 | 219.62 | 222.18 | -2.12% | |
| 225.58 | 230.27 | 225.50 | 227.00 | +0.36% | |
| 230.52 | 231.14 | 226.17 | 226.18 | -2.21% | |
| 233.30 | 236.76 | 230.51 | 231.30 | -0.83% | |
| 215.62 | 233.78 | 215.62 | 233.24 | +0.62% | |
| 233.01 | 235.03 | 227.18 | 231.80 | -1.26% | |
| 235.63 | 239.24 | 233.53 | 234.75 | +0.31% | |
| 239.00 | 240.44 | 230.68 | 234.03 | -1.65% | |
| 238.96 | 242.74 | 236.83 | 237.96 | +0.33% | |
| 234.40 | 237.68 | 229.34 | 237.17 | +0.66% | |
| 231.66 | 237.35 | 231.65 | 235.62 | +0.85% | |
| 229.16 | 234.98 | 227.47 | 233.63 | +2.01% | |
| 234.85 | 234.85 | 225.09 | 229.03 | -2.35% | |
| 235.54 | 240.47 | 231.30 | 234.55 | +0.57% | |
| 235.40 | 237.00 | 216.33 | 233.23 | -2.30% | |
| 243.07 | 246.44 | 237.30 | 238.71 | -2.34% | |
| 243.00 | 247.16 | 237.31 | 244.43 | +0.74% | |
| 238.53 | 243.89 | 237.50 | 242.63 | +0.87% | |
| 244.79 | 247.01 | 240.32 | 240.54 | -1.77% | |
| 246.12 | 246.12 | 242.32 | 244.87 | +1.05% | |
| 235.50 | 243.41 | 233.83 | 242.32 | +3.74% | |
| 234.91 | 236.53 | 232.36 | 233.59 | -0.38% | |
| 239.87 | 242.95 | 234.24 | 234.48 | -2.71% | |
| 235.00 | 241.14 | 234.00 | 241.00 | +3.26% | |
| 234.00 | 235.50 | 230.20 | 233.39 | -0.83% | |
| 235.80 | 236.06 | 231.36 | 235.35 | +0.62% | |
| 233.71 | 235.94 | 230.22 | 233.90 | +1.70% | |
| 220.70 | 231.21 | 220.00 | 230.00 | +1.82% | |
| 220.99 | 228.71 | 220.00 | 225.88 | +4.01% | |
| 220.97 | 225.91 | 215.71 | 217.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SXI chart for longer ranges.