STXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.72	32.95	32.69	32.95	32.95	0.18%	6,955
Nov 19, 2024	32.82	32.96	32.73	32.89	32.89	-0.46%	9,413
Nov 18, 2024	32.85	33.08	32.85	33.04	33.04	0.40%	11,840
Nov 15, 2024	33.18	33.18	32.91	32.91	32.91	-1.27%	4,044
Nov 14, 2024	33.63	33.63	33.34	33.34	33.34	-0.88%	11,033
Nov 13, 2024	33.65	33.72	33.62	33.63	33.63	-0.12%	8,584
Nov 12, 2024	33.90	33.90	33.67	33.67	33.67	-0.70%	4,833
Nov 11, 2024	34.01	34.08	33.90	33.91	33.91	-0.51%	9,053
Nov 8, 2024	33.89	34.19	33.89	34.08	34.08	0.82%	9,552
Nov 7, 2024	33.71	33.84	33.69	33.80	33.80	0.66%	5,486
Nov 6, 2024	33.66	33.66	33.44	33.58	33.58	1.63%	14,698
Nov 5, 2024	32.86	33.08	32.86	33.04	33.04	0.80%	4,507
Nov 4, 2024	32.86	32.93	32.74	32.78	32.78	-0.04%	15,558
Nov 1, 2024	32.97	32.99	32.79	32.79	32.79	-0.09%	37,673
Oct 31, 2024	33.03	33.04	32.82	32.82	32.82	-1.39%	8,114
Oct 30, 2024	33.21	33.39	33.21	33.28	33.28	-0.38%	3,844
Oct 29, 2024	33.40	33.49	33.35	33.41	33.41	-0.04%	5,276
Oct 28, 2024	33.48	33.48	33.41	33.42	33.42	0.40%	2,727
Oct 25, 2024	33.58	33.61	33.29	33.29	33.29	-0.46%	6,078
Oct 24, 2024	33.53	33.54	33.33	33.44	33.44	0.12%	2,903
Oct 23, 2024	33.66	33.66	33.40	33.40	33.40	-1.01%	3,474
Oct 22, 2024	33.66	33.74	33.65	33.74	33.74	-0.38%	7,628
Oct 21, 2024	34.03	34.05	33.78	33.87	33.87	-0.67%	7,484
Oct 18, 2024	34.00	34.10	34.00	34.10	34.10	0.34%	30,334
Oct 17, 2024	34.05	34.05	33.98	33.99	33.99	-0.09%	2,191
Oct 16, 2024	33.88	34.01	33.88	34.01	34.01	0.31%	2,333
Oct 15, 2024	34.17	34.17	33.90	33.91	33.91	-0.90%	8,264
Oct 14, 2024	33.95	34.22	33.95	34.22	34.22	0.85%	8,248
Oct 11, 2024	33.74	33.93	33.74	33.93	33.93	0.63%	4,202
Oct 10, 2024	33.71	33.76	33.62	33.72	33.72	-0.43%	5,761
Oct 9, 2024	33.62	33.87	33.62	33.87	33.87	1.01%	3,644
Oct 8, 2024	33.26	33.55	33.26	33.53	33.53	0.99%	18,590
Oct 7, 2024	33.30	33.30	33.19	33.20	33.20	-0.82%	3,833
Oct 4, 2024	33.33	33.47	33.33	33.47	33.47	0.34%	2,587
Oct 3, 2024	33.44	33.44	33.31	33.36	33.36	-0.58%	1,988
Oct 2, 2024	33.44	33.57	33.44	33.55	33.55	0.03%	2,416
Oct 1, 2024	33.70	33.70	33.45	33.54	33.54	-0.66%	3,809
Sep 30, 2024	33.62	33.76	33.57	33.76	33.76	0.29%	6,575
Sep 27, 2024	33.78	33.80	33.62	33.67	33.67	-0.53%	3,673
Sep 26, 2024	33.83	33.86	33.80	33.85	33.75	0.68%	7,359
Sep 25, 2024	33.81	33.81	33.61	33.62	33.52	-0.38%	2,132
Sep 24, 2024	33.74	33.77	33.71	33.75	33.65	-0.13%	5,250
Sep 23, 2024	33.75	33.79	33.68	33.79	33.69	0.31%	4,915
Sep 20, 2024	33.69	33.69	33.65	33.69	33.59	-0.22%	2,746
Sep 19, 2024	33.81	33.86	33.68	33.76	33.67	1.10%	3,132
Sep 18, 2024	33.51	33.61	33.39	33.40	33.30	-0.33%	10,379
Sep 17, 2024	33.62	33.62	33.45	33.51	33.41	-0.34%	1,859
Sep 16, 2024	33.60	33.62	33.56	33.62	33.52	0.27%	8,369
Sep 13, 2024	33.50	33.55	33.47	33.53	33.43	0.71%	6,522
Sep 12, 2024	33.13	33.30	33.04	33.29	33.20	0.49%	3,729
Sep 11, 2024	32.78	33.14	32.50	33.13	33.04	0.45%	1,419
Sep 10, 2024	32.86	32.98	32.86	32.98	32.89	0.71%	1,244
Sep 9, 2024	32.65	32.78	32.61	32.75	32.66	1.03%	8,079
Sep 6, 2024	32.41	32.47	32.40	32.42	32.32	-1.07%	4,964
Sep 5, 2024	32.95	32.95	32.65	32.77	32.67	-0.84%	4,564
Sep 4, 2024	32.90	33.04	32.90	33.04	32.95	0.32%	709
Sep 3, 2024	33.33	33.36	32.88	32.94	32.84	-1.50%	14,746
Aug 30, 2024	33.28	33.44	33.19	33.44	33.34	0.87%	2,273
Aug 29, 2024	33.20	33.40	33.13	33.15	33.06	0.19%	9,046
Aug 28, 2024	33.20	33.25	32.91	33.09	32.99	-0.30%	5,518
Aug 27, 2024	33.13	33.19	33.13	33.19	33.09	0.21%	3,906
Aug 26, 2024	33.24	33.24	33.07	33.12	33.03	-0.21%	12,805
Aug 23, 2024	33.03	33.19	33.03	33.19	33.09	0.95%	3,239
Aug 22, 2024	33.06	33.06	32.87	32.88	32.78	-0.67%	4,196
Aug 21, 2024	33.03	33.10	33.03	33.10	33.01	0.54%	2,861
Aug 20, 2024	32.85	32.94	32.85	32.92	32.83	0.13%	2,464
Aug 19, 2024	32.74	32.88	32.67	32.88	32.79	0.50%	5,164
Aug 16, 2024	32.75	32.75	32.70	32.72	32.62	0.12%	1,983
Aug 15, 2024	32.63	32.72	32.56	32.68	32.59	1.02%	7,018
Aug 14, 2024	32.31	32.37	32.27	32.35	32.26	0.53%	6,395
Aug 13, 2024	31.90	32.18	31.90	32.18	32.09	0.91%	10,981
Aug 12, 2024	31.80	31.89	31.64	31.89	31.80	0.39%	4,917
Aug 9, 2024	31.60	31.86	31.58	31.77	31.68	0.53%	8,154
Aug 8, 2024	31.27	31.62	31.27	31.60	31.51	2.27%	10,413
Aug 7, 2024	31.41	31.44	30.89	30.90	30.81	-0.93%	4,650
Aug 6, 2024	31.03	31.56	31.03	31.19	31.10	0.97%	19,318
Aug 5, 2024	30.62	31.27	30.62	30.89	30.80	-2.74%	18,565
Aug 2, 2024	31.84	31.84	31.47	31.76	31.67	-0.94%	7,427
Aug 1, 2024	32.36	32.36	31.95	32.06	31.97	-0.68%	4,869
Jul 31, 2024	32.10	32.35	32.10	32.28	32.19	1.13%	5,604
Jul 30, 2024	32.08	32.08	31.83	31.92	31.83	-0.19%	3,189
Jul 29, 2024	31.93	32.06	31.90	31.98	31.89	0.19%	2,613
Jul 26, 2024	31.86	32.08	31.86	31.92	31.83	1.13%	6,992
Jul 25, 2024	31.64	31.96	31.56	31.56	31.47	-0.35%	7,432
Jul 24, 2024	31.97	31.97	31.67	31.67	31.58	-1.44%	3,253
Jul 23, 2024	32.16	32.22	32.13	32.13	32.04	-0.19%	3,376
Jul 22, 2024	32.13	32.22	32.02	32.19	32.10	1.04%	11,481
Jul 19, 2024	31.99	31.99	31.86	31.86	31.77	-0.66%	1,176
Jul 18, 2024	32.17	32.17	32.07	32.07	31.98	-1.16%	442
Jul 17, 2024	32.44	32.53	32.44	32.45	32.36	-0.79%	18,916
Jul 16, 2024	32.52	32.71	32.52	32.71	32.62	1.27%	2,972
Jul 15, 2024	32.32	32.43	32.29	32.30	32.21	0.27%	5,821
Jul 12, 2024	32.26	32.30	32.21	32.21	32.12	0.63%	4,191
Jul 11, 2024	31.96	32.04	31.94	32.01	31.92	0.09%	7,367
Jul 10, 2024	31.72	31.99	31.70	31.98	31.89	1.01%	8,087
Jul 9, 2024	31.69	31.69	31.60	31.66	31.57	-0.19%	5,191
Jul 8, 2024	31.86	31.86	31.66	31.72	31.63	0.09%	7,585
Jul 5, 2024	31.51	31.69	31.50	31.69	31.60	0.51%	9,407
Jul 3, 2024	31.49	31.53	31.45	31.53	31.44	0.19%	1,742
Jul 2, 2024	31.24	31.47	31.24	31.47	31.38	0.48%	3,012