STXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.90	33.90	33.66	33.66	33.66	-1.06%	6,481
Feb 20, 2025	34.00	34.02	33.89	34.02	34.02	-0.08%	8,111
Feb 19, 2025	33.82	34.05	33.79	34.05	34.05	0.64%	33,501
Feb 18, 2025	33.73	33.83	33.70	33.83	33.83	0.14%	6,573
Feb 14, 2025	33.97	33.97	33.78	33.78	33.78	-0.65%	10,432
Feb 13, 2025	33.82	34.03	33.76	34.00	34.00	1.05%	5,537
Feb 12, 2025	33.62	33.82	33.62	33.65	33.65	-0.87%	10,245
Feb 11, 2025	33.76	33.97	33.76	33.95	33.95	0.20%	1,503
Feb 10, 2025	33.77	33.88	33.76	33.88	33.88	0.63%	863
Feb 7, 2025	33.97	33.99	33.66	33.66	33.66	-0.79%	2,468
Feb 6, 2025	33.95	33.95	33.91	33.93	33.93	0.11%	857
Feb 5, 2025	33.71	33.90	33.64	33.90	33.90	0.81%	3,490
Feb 4, 2025	33.44	33.65	33.44	33.62	33.62	0.05%	1,461
Feb 3, 2025	33.38	33.71	33.26	33.61	33.61	-0.34%	4,155
Jan 31, 2025	33.93	33.99	33.72	33.72	33.72	-0.34%	4,672
Jan 30, 2025	33.64	33.91	33.64	33.84	33.84	1.00%	15,175
Jan 29, 2025	33.59	33.62	33.42	33.50	33.50	-0.40%	3,391
Jan 28, 2025	33.68	33.72	33.57	33.63	33.63	-0.26%	14,854
Jan 27, 2025	33.45	33.72	33.45	33.72	33.72	-0.38%	2,430
Jan 24, 2025	33.76	33.86	33.76	33.85	33.85	0.15%	4,581
Jan 23, 2025	33.54	33.80	33.51	33.80	33.80	0.66%	4,458
Jan 22, 2025	33.62	33.68	33.58	33.58	33.58	0.66%	8,279
Jan 21, 2025	33.31	33.49	33.27	33.36	33.36	0.75%	24,717
Jan 17, 2025	33.16	33.22	33.11	33.11	33.11	0.39%	3,153
Jan 16, 2025	32.89	33.04	32.87	32.98	32.98	0.47%	23,251
Jan 15, 2025	32.92	32.92	32.79	32.83	32.83	1.07%	32,503
Jan 14, 2025	32.53	32.53	32.28	32.48	32.48	0.17%	8,038
Jan 13, 2025	32.15	32.42	32.15	32.42	32.42	0.62%	6,171
Jan 10, 2025	32.50	32.50	32.19	32.23	32.23	-1.43%	7,281
Jan 8, 2025	32.57	32.69	32.48	32.69	32.69	0.13%	4,481
Jan 7, 2025	32.72	32.72	32.47	32.65	32.65	-0.12%	12,365
Jan 6, 2025	32.85	32.97	32.65	32.69	32.69	-0.12%	6,941
Jan 3, 2025	32.66	32.79	32.61	32.73	32.73	0.65%	2,682
Jan 2, 2025	32.87	32.96	32.41	32.52	32.52	-0.47%	11,172
Dec 31, 2024	32.82	32.83	32.63	32.67	32.67	-0.27%	4,959
Dec 30, 2024	32.85	32.85	32.58	32.76	32.76	-1.29%	3,723
Dec 27, 2024	33.38	33.38	33.14	33.19	33.08	-1.01%	4,273
Dec 26, 2024	33.43	33.54	33.43	33.53	33.42	0.39%	4,383
Dec 24, 2024	33.11	33.40	33.11	33.40	33.29	0.78%	2,107
Dec 23, 2024	32.91	33.14	32.81	33.14	33.03	0.12%	17,766
Dec 20, 2024	32.78	33.11	32.78	33.10	32.99	1.60%	4,893
Dec 19, 2024	32.90	32.90	32.58	32.58	32.47	-0.64%	2,841
Dec 18, 2024	33.57	33.64	32.79	32.79	32.68	-2.49%	6,901
Dec 17, 2024	33.73	33.73	33.53	33.63	33.52	-0.63%	2,502
Dec 16, 2024	33.76	33.95	33.76	33.84	33.73	0.34%	4,269
Dec 13, 2024	33.64	33.76	33.62	33.72	33.61	1.03%	5,125
Dec 12, 2024	33.49	33.50	33.37	33.38	33.27	-0.43%	17,903
Dec 11, 2024	33.61	33.63	33.53	33.53	33.42	0.12%	5,206
Dec 10, 2024	33.68	33.68	33.49	33.49	33.38	-0.76%	4,610
Dec 9, 2024	33.76	33.76	33.70	33.74	33.63	-0.06%	33,306
Dec 6, 2024	33.83	33.83	33.76	33.76	33.65	0.09%	3,029
Dec 5, 2024	33.89	33.89	33.72	33.73	33.62	-0.80%	4,689
Dec 4, 2024	33.93	34.00	33.88	34.00	33.89	0.12%	22,943
Dec 3, 2024	33.92	33.97	33.88	33.96	33.85	-0.09%	4,965
Dec 2, 2024	33.91	33.99	33.88	33.99	33.88	-0.01%	6,363
Nov 29, 2024	34.03	34.04	33.90	33.99	33.88	0.27%	853
Nov 27, 2024	33.87	33.90	33.85	33.90	33.79	-	44,858
Nov 26, 2024	33.74	33.90	33.70	33.90	33.79	0.37%	3,686
Nov 25, 2024	33.68	33.79	33.66	33.77	33.66	0.80%	7,041
Nov 22, 2024	33.34	33.51	33.34	33.51	33.40	0.62%	2,723
Nov 21, 2024	33.04	33.33	33.01	33.30	33.19	1.07%	4,048
Nov 20, 2024	32.72	32.95	32.69	32.95	32.84	0.18%	6,955
Nov 19, 2024	32.82	32.96	32.73	32.89	32.78	-0.46%	9,413
Nov 18, 2024	32.85	33.08	32.85	33.04	32.93	0.40%	11,840
Nov 15, 2024	33.18	33.18	32.91	32.91	32.80	-1.27%	4,044
Nov 14, 2024	33.63	33.63	33.34	33.34	33.23	-0.88%	11,033
Nov 13, 2024	33.65	33.72	33.62	33.63	33.52	-0.12%	8,584
Nov 12, 2024	33.90	33.90	33.67	33.67	33.56	-0.70%	4,833
Nov 11, 2024	34.01	34.08	33.90	33.91	33.79	-0.51%	9,053
Nov 8, 2024	33.89	34.19	33.89	34.08	33.97	0.82%	9,552
Nov 7, 2024	33.71	33.84	33.69	33.80	33.69	0.66%	5,486
Nov 6, 2024	33.66	33.66	33.44	33.58	33.47	1.63%	14,698
Nov 5, 2024	32.86	33.08	32.86	33.04	32.93	0.80%	4,507
Nov 4, 2024	32.86	32.93	32.74	32.78	32.67	-0.04%	15,558
Nov 1, 2024	32.97	32.99	32.79	32.79	32.68	-0.09%	37,673
Oct 31, 2024	33.03	33.04	32.82	32.82	32.71	-1.39%	8,114
Oct 30, 2024	33.21	33.39	33.21	33.28	33.17	-0.38%	3,844
Oct 29, 2024	33.40	33.49	33.35	33.41	33.30	-0.04%	5,276
Oct 28, 2024	33.48	33.48	33.41	33.42	33.31	0.40%	2,727
Oct 25, 2024	33.58	33.61	33.29	33.29	33.18	-0.46%	6,078
Oct 24, 2024	33.53	33.54	33.33	33.44	33.33	0.12%	2,903
Oct 23, 2024	33.66	33.66	33.40	33.40	33.29	-1.01%	3,474
Oct 22, 2024	33.66	33.74	33.65	33.74	33.63	-0.38%	7,628
Oct 21, 2024	34.03	34.05	33.78	33.87	33.76	-0.67%	7,484
Oct 18, 2024	34.00	34.10	34.00	34.10	33.99	0.34%	30,334
Oct 17, 2024	34.05	34.05	33.98	33.99	33.87	-0.09%	2,191
Oct 16, 2024	33.88	34.01	33.88	34.01	33.90	0.31%	2,333
Oct 15, 2024	34.17	34.17	33.90	33.91	33.80	-0.90%	8,264
Oct 14, 2024	33.95	34.22	33.95	34.22	34.11	0.85%	8,248
Oct 11, 2024	33.74	33.93	33.74	33.93	33.82	0.63%	4,202
Oct 10, 2024	33.71	33.76	33.62	33.72	33.61	-0.43%	5,761
Oct 9, 2024	33.62	33.87	33.62	33.87	33.75	1.01%	3,644
Oct 8, 2024	33.26	33.55	33.26	33.53	33.42	0.99%	18,590
Oct 7, 2024	33.30	33.30	33.19	33.20	33.09	-0.82%	3,833
Oct 4, 2024	33.33	33.47	33.33	33.47	33.36	0.34%	2,587
Oct 3, 2024	33.44	33.44	33.31	33.36	33.25	-0.58%	1,988
Oct 2, 2024	33.44	33.57	33.44	33.55	33.44	0.03%	2,416
Oct 1, 2024	33.70	33.70	33.45	33.54	33.43	-0.66%	3,809
Sep 30, 2024	33.62	33.76	33.57	33.76	33.65	0.29%	6,575
Sep 27, 2024	33.78	33.80	33.62	33.67	33.56	-0.53%	3,673