STXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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