STXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	33.96	33.98	33.88	33.95	33.95	0.53%	14,413
Jun 5, 2025	33.88	33.88	33.78	33.78	33.78	-0.34%	1,342
Jun 4, 2025	33.90	34.00	33.89	33.89	33.89	0.16%	3,017
Jun 3, 2025	33.55	33.84	33.55	33.84	33.84	0.81%	2,470
Jun 2, 2025	33.37	33.57	33.24	33.56	33.56	0.14%	4,778
May 30, 2025	33.33	33.52	33.31	33.52	33.52	0.47%	962
May 29, 2025	33.37	33.41	33.27	33.36	33.36	0.39%	7,389
May 28, 2025	33.41	33.41	33.23	33.23	33.23	-0.57%	3,142
May 27, 2025	33.07	33.42	33.07	33.42	33.42	2.01%	5,135
May 23, 2025	32.63	32.82	32.62	32.76	32.76	-0.35%	7,924
May 22, 2025	32.83	33.01	32.80	32.88	32.88	-0.10%	4,810
May 21, 2025	33.50	33.50	32.91	32.91	32.91	-1.97%	9,896
May 20, 2025	33.60	33.60	33.48	33.57	33.57	-0.20%	3,971
May 19, 2025	33.68	33.70	33.59	33.64	33.64	0.35%	3,339
May 16, 2025	33.22	33.52	33.22	33.52	33.52	0.68%	1,687
May 15, 2025	32.92	33.29	32.92	33.29	33.29	0.98%	4,722
May 14, 2025	33.12	33.12	32.92	32.97	32.97	-0.67%	11,980
May 13, 2025	33.15	33.29	33.15	33.19	33.19	-0.05%	12,062
May 12, 2025	33.06	33.21	32.98	33.21	33.21	2.64%	7,512
May 9, 2025	32.53	32.53	32.34	32.35	32.35	-0.23%	5,636
May 8, 2025	32.37	32.74	32.37	32.43	32.43	0.44%	5,471
May 7, 2025	32.18	32.38	32.18	32.28	32.28	0.58%	2,639
May 6, 2025	32.15	32.18	32.09	32.10	32.10	-0.97%	3,508
May 5, 2025	32.37	32.57	32.29	32.41	32.41	-0.22%	4,898
May 2, 2025	32.42	32.49	32.42	32.49	32.49	0.89%	1,910
May 1, 2025	32.05	32.20	31.93	32.20	32.20	0.54%	24,267
Apr 30, 2025	31.51	32.03	31.29	32.03	32.03	0.66%	2,635
Apr 29, 2025	31.66	31.84	31.66	31.82	31.82	0.55%	1,601
Apr 28, 2025	31.69	31.69	31.42	31.64	31.64	0.41%	4,608
Apr 25, 2025	31.45	31.57	31.30	31.51	31.51	0.11%	16,276
Apr 24, 2025	30.94	31.48	30.91	31.48	31.48	1.60%	8,303
Apr 23, 2025	31.47	31.47	30.85	30.98	30.98	1.13%	4,749
Apr 22, 2025	30.21	30.65	30.21	30.63	30.63	2.62%	18,906
Apr 21, 2025	30.40	30.40	29.67	29.85	29.85	-2.66%	24,715
Apr 17, 2025	30.60	30.90	30.60	30.67	30.67	0.31%	6,652
Apr 16, 2025	30.92	30.98	30.50	30.57	30.57	-1.60%	4,819
Apr 15, 2025	31.26	31.34	31.07	31.07	31.07	-0.47%	7,668
Apr 14, 2025	31.26	31.37	31.00	31.22	31.22	1.04%	3,610
Apr 11, 2025	30.20	30.90	30.20	30.90	30.90	1.83%	3,616
Apr 10, 2025	30.73	30.73	29.57	30.34	30.34	-2.73%	16,178
Apr 9, 2025	28.84	31.24	28.73	31.19	31.19	7.66%	8,387
Apr 8, 2025	30.17	30.36	28.64	28.97	28.97	-1.36%	14,765
Apr 7, 2025	28.68	29.80	28.46	29.37	29.37	-1.14%	10,168
Apr 4, 2025	30.78	30.78	29.71	29.71	29.71	-5.46%	46,742
Apr 3, 2025	32.11	32.11	31.43	31.43	31.43	-3.39%	9,174
Apr 2, 2025	32.21	32.54	32.21	32.53	32.53	0.78%	2,217
Apr 1, 2025	32.25	32.36	32.05	32.28	32.28	-0.36%	9,062
Mar 31, 2025	31.94	32.43	31.92	32.39	32.39	0.95%	6,547
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