STXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	32.42	32.42	32.08	32.09	32.09	-1.63%	2,314
Mar 27, 2025	32.71	32.71	32.53	32.62	32.55	0.09%	6,448
Mar 26, 2025	32.64	32.65	32.53	32.59	32.52	-0.34%	3,201
Mar 25, 2025	32.80	32.86	32.59	32.70	32.63	-0.47%	2,700
Mar 24, 2025	32.71	32.87	32.71	32.86	32.79	1.23%	6,016
Mar 21, 2025	32.26	32.46	32.24	32.46	32.39	-0.30%	6,460
Mar 20, 2025	32.54	32.71	32.50	32.56	32.49	-0.61%	20,829
Mar 19, 2025	32.49	32.76	32.47	32.76	32.69	1.05%	27,739
Mar 18, 2025	32.49	32.49	32.32	32.42	32.35	-0.66%	2,410
Mar 17, 2025	32.47	32.72	32.45	32.64	32.56	1.00%	3,100
Mar 14, 2025	32.10	32.32	32.10	32.32	32.24	1.52%	2,559
Mar 13, 2025	32.24	32.24	31.80	31.83	31.76	-1.08%	8,824
Mar 12, 2025	32.41	32.43	32.06	32.18	32.11	-0.65%	6,346
Mar 11, 2025	32.78	32.78	32.26	32.39	32.32	-1.70%	15,002
Mar 10, 2025	33.19	33.21	32.79	32.95	32.88	-1.56%	16,740
Mar 7, 2025	33.16	33.47	33.01	33.47	33.40	0.72%	12,197
Mar 6, 2025	33.38	33.41	33.18	33.24	33.16	-1.15%	1,556
Mar 5, 2025	33.21	33.69	33.20	33.62	33.54	1.14%	16,791
Mar 4, 2025	33.62	33.62	33.24	33.24	33.17	-1.17%	18,897
Mar 3, 2025	34.05	34.05	33.53	33.63	33.56	-0.88%	4,450
Feb 28, 2025	33.60	33.93	33.47	33.93	33.85	1.13%	3,728
Feb 27, 2025	33.95	33.95	33.50	33.55	33.47	-0.52%	18,927
Feb 26, 2025	33.94	33.96	33.69	33.73	33.65	-0.24%	4,888
Feb 25, 2025	33.77	33.84	33.66	33.81	33.73	0.57%	23,509
Feb 24, 2025	33.65	33.84	33.62	33.62	33.54	-0.13%	16,950
Feb 21, 2025	33.90	33.90	33.66	33.66	33.58	-1.06%	6,481
Feb 20, 2025	34.00	34.02	33.89	34.02	33.94	-0.08%	8,111
Feb 19, 2025	33.82	34.05	33.79	34.05	33.97	0.64%	33,501
Feb 18, 2025	33.73	33.83	33.70	33.83	33.75	0.14%	6,573
Feb 14, 2025	33.97	33.97	33.78	33.78	33.70	-0.65%	10,432
Feb 13, 2025	33.82	34.03	33.76	34.00	33.93	1.05%	5,537
Feb 12, 2025	33.62	33.82	33.62	33.65	33.57	-0.87%	10,245
Feb 11, 2025	33.76	33.97	33.76	33.95	33.87	0.20%	1,503
Feb 10, 2025	33.77	33.88	33.76	33.88	33.80	0.63%	863
Feb 7, 2025	33.97	33.99	33.66	33.66	33.59	-0.79%	2,468
Feb 6, 2025	33.95	33.95	33.91	33.93	33.86	0.11%	857
Feb 5, 2025	33.71	33.90	33.64	33.90	33.82	0.81%	3,490
Feb 4, 2025	33.44	33.65	33.44	33.62	33.55	0.05%	1,461
Feb 3, 2025	33.38	33.71	33.26	33.61	33.53	-0.34%	4,155
Jan 31, 2025	33.93	33.99	33.72	33.72	33.65	-0.34%	4,672
Jan 30, 2025	33.64	33.91	33.64	33.84	33.76	1.00%	15,175
Jan 29, 2025	33.59	33.62	33.42	33.50	33.42	-0.40%	3,391
Jan 28, 2025	33.68	33.72	33.57	33.63	33.56	-0.26%	14,854
Jan 27, 2025	33.45	33.72	33.45	33.72	33.64	-0.38%	2,430
Jan 24, 2025	33.76	33.86	33.76	33.85	33.77	0.15%	4,581
Jan 23, 2025	33.54	33.80	33.51	33.80	33.72	0.66%	4,458
Jan 22, 2025	33.62	33.68	33.58	33.58	33.50	0.66%	8,279
Jan 21, 2025	33.31	33.49	33.27	33.36	33.29	0.75%	24,717
Jan 17, 2025	33.16	33.22	33.11	33.11	33.04	0.39%	3,153
Jan 16, 2025	32.89	33.04	32.87	32.98	32.91	0.47%	23,251