STXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.46	34.61	34.41	34.47	34.47	-0.14%	1,503
Jun 26, 2025	34.45	34.52	34.45	34.52	34.39	0.64%	1,438
Jun 25, 2025	34.38	34.42	34.30	34.30	34.17	0.91%	999
Jun 24, 2025	34.26	34.45	33.99	33.99	33.87	0.01%	2,166
Jun 23, 2025	33.68	33.99	33.65	33.99	33.86	1.18%	2,692
Jun 20, 2025	33.71	33.71	33.59	33.59	33.47	-0.34%	1,420
Jun 18, 2025	33.81	33.88	33.70	33.70	33.58	-0.27%	1,411
Jun 17, 2025	33.88	33.97	33.79	33.79	33.67	-0.78%	1,143
Jun 16, 2025	34.08	34.19	34.05	34.06	33.93	0.50%	2,331
Jun 13, 2025	34.05	34.16	33.89	33.89	33.77	-1.30%	1,578
Jun 12, 2025	34.06	34.34	34.06	34.34	34.21	0.67%	6,083
Jun 11, 2025	34.07	34.11	34.07	34.11	33.99	0.09%	802
Jun 10, 2025	33.92	34.09	33.92	34.08	33.95	0.71%	1,537
Jun 9, 2025	33.84	34.01	33.83	33.84	33.72	-0.33%	5,517
Jun 6, 2025	33.96	33.98	33.88	33.95	33.83	0.53%	14,413
Jun 5, 2025	33.88	33.88	33.78	33.78	33.65	-0.34%	1,342
Jun 4, 2025	33.90	34.00	33.89	33.89	33.77	0.16%	3,017
Jun 3, 2025	33.55	33.84	33.55	33.84	33.71	0.81%	2,470
Jun 2, 2025	33.37	33.57	33.24	33.56	33.44	0.14%	4,778
May 30, 2025	33.33	33.52	33.31	33.52	33.40	0.47%	962
May 29, 2025	33.37	33.41	33.27	33.36	33.24	0.39%	7,389
May 28, 2025	33.41	33.41	33.23	33.23	33.11	-0.57%	3,142
May 27, 2025	33.07	33.42	33.07	33.42	33.30	2.01%	5,135
May 23, 2025	32.63	32.82	32.62	32.76	32.64	-0.35%	7,924
May 22, 2025	32.83	33.01	32.80	32.88	32.76	-0.10%	4,810
May 21, 2025	33.50	33.50	32.91	32.91	32.79	-1.97%	9,896
May 20, 2025	33.60	33.60	33.48	33.57	33.45	-0.20%	3,971
May 19, 2025	33.68	33.70	33.59	33.64	33.51	0.35%	3,339
May 16, 2025	33.22	33.52	33.22	33.52	33.39	0.68%	1,687
May 15, 2025	32.92	33.29	32.92	33.29	33.17	0.98%	4,722
May 14, 2025	33.12	33.12	32.92	32.97	32.85	-0.67%	11,980
May 13, 2025	33.15	33.29	33.15	33.19	33.07	-0.05%	12,062
May 12, 2025	33.06	33.21	32.98	33.21	33.08	2.64%	7,512
May 9, 2025	32.53	32.53	32.34	32.35	32.23	-0.23%	5,636
May 8, 2025	32.37	32.74	32.37	32.43	32.31	0.44%	5,471
May 7, 2025	32.18	32.38	32.18	32.28	32.16	0.58%	2,639
May 6, 2025	32.15	32.18	32.09	32.10	31.98	-0.97%	3,508
May 5, 2025	32.37	32.57	32.29	32.41	32.29	-0.22%	4,898
May 2, 2025	32.42	32.49	32.42	32.49	32.37	0.89%	1,910
May 1, 2025	32.05	32.20	31.93	32.20	32.08	0.54%	24,267
Apr 30, 2025	31.51	32.03	31.29	32.03	31.91	0.66%	2,635
Apr 29, 2025	31.66	31.84	31.66	31.82	31.70	0.55%	1,601
Apr 28, 2025	31.69	31.69	31.42	31.64	31.52	0.41%	4,608
Apr 25, 2025	31.45	31.57	31.30	31.51	31.39	0.11%	16,276
Apr 24, 2025	30.94	31.48	30.91	31.48	31.36	1.60%	8,303
Apr 23, 2025	31.47	31.47	30.85	30.98	30.86	1.13%	4,749
Apr 22, 2025	30.21	30.65	30.21	30.63	30.52	2.62%	18,906
Apr 21, 2025	30.40	30.40	29.67	29.85	29.74	-2.66%	24,715
Apr 17, 2025	30.60	30.90	30.60	30.67	30.55	0.31%	6,652
Apr 16, 2025	30.92	30.98	30.50	30.57	30.46	-1.60%	4,819