STXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	39.62	39.62	39.50	39.51	39.51	0.89%	6,931
Jul 8, 2026	39.08	39.26	39.01	39.16	39.16	-0.57%	4,394
Jul 7, 2026	39.51	39.57	39.31	39.38	39.38	-0.69%	5,263
Jul 6, 2026	39.82	39.82	39.56	39.66	39.66	0.42%	4,364
Jul 2, 2026	39.43	39.49	39.29	39.49	39.49	-0.08%	2,179
Jul 1, 2026	39.57	39.76	39.52	39.52	39.52	-0.66%	2,084
Jun 30, 2026	39.50	39.89	39.50	39.79	39.79	0.72%	70,722
Jun 29, 2026	39.16	39.53	39.16	39.50	39.50	1.04%	5,021
Jun 26, 2026	39.33	39.40	39.20	39.20	39.10	-0.39%	2,261
Jun 25, 2026	39.47	39.63	39.35	39.35	39.25	0.76%	1,499
Jun 24, 2026	39.05	39.05	39.05	39.05	38.95	0.27%	355
Jun 23, 2026	39.07	39.13	38.93	38.95	38.85	-1.43%	2,539
Jun 22, 2026	39.69	39.69	39.50	39.51	39.41	0.08%	995
Jun 18, 2026	39.70	39.70	39.48	39.48	39.38	0.54%	1,871
Jun 17, 2026	39.96	39.97	39.25	39.27	39.17	-0.71%	6,955
Jun 16, 2026	39.75	39.77	39.55	39.55	39.44	-0.22%	5,368
Jun 15, 2026	39.74	39.82	39.63	39.63	39.53	1.01%	1,167
Jun 12, 2026	39.04	39.32	39.04	39.24	39.14	0.58%	3,778
Jun 11, 2026	38.70	39.06	38.41	39.01	38.91	1.82%	4,613
Jun 10, 2026	38.88	38.88	38.29	38.32	38.22	-1.29%	2,687
Jun 9, 2026	38.73	39.05	38.24	38.82	38.72	0.81%	4,380
Jun 8, 2026	38.72	38.72	38.50	38.50	38.40	0.22%	2,240
Jun 5, 2026	38.86	38.93	38.39	38.42	38.32	-1.86%	5,813
Jun 4, 2026	39.01	39.18	39.01	39.15	39.05	0.35%	4,340
Jun 3, 2026	38.99	39.13	38.99	39.01	38.91	-0.03%	1,391
Jun 2, 2026	38.76	39.02	38.70	39.02	38.92	0.72%	6,070
Jun 1, 2026	38.66	38.88	38.61	38.74	38.64	-0.20%	3,851
May 29, 2026	38.77	38.82	38.72	38.82	38.72	0.48%	4,224
May 28, 2026	38.35	38.69	38.35	38.63	38.53	0.65%	3,534
May 27, 2026	38.65	38.65	38.38	38.39	38.28	-0.39%	2,902
May 26, 2026	38.44	38.57	38.44	38.53	38.43	0.73%	5,049
May 22, 2026	38.18	38.30	38.18	38.25	38.15	0.66%	10,775
May 21, 2026	37.67	38.00	37.67	38.00	37.90	-0.02%	3,253
May 20, 2026	37.61	38.01	37.54	38.01	37.91	1.11%	4,751
May 19, 2026	37.61	37.66	37.55	37.59	37.49	-0.61%	2,134
May 18, 2026	37.66	37.82	37.65	37.82	37.72	0.10%	3,438
May 15, 2026	37.90	37.92	37.78	37.78	37.68	-0.98%	3,263
May 14, 2026	38.00	38.15	38.00	38.15	38.05	0.78%	1,183
May 13, 2026	37.78	37.89	37.67	37.86	37.76	-0.26%	2,276
May 12, 2026	37.68	37.96	37.68	37.96	37.86	0.08%	1,474
May 11, 2026	37.89	37.98	37.87	37.93	37.83	0.01%	2,929
May 8, 2026	38.08	38.08	37.91	37.92	37.82	-0.18%	2,932
May 7, 2026	38.37	38.37	37.99	37.99	37.89	-0.98%	8,924
May 6, 2026	38.39	38.39	38.26	38.37	38.27	1.11%	2,058
May 5, 2026	37.80	38.03	37.76	37.95	37.85	0.74%	5,355
May 4, 2026	37.84	38.01	37.61	37.67	37.57	-0.61%	14,523
May 1, 2026	38.13	38.13	37.90	37.90	37.80	-0.25%	16,042
Apr 30, 2026	37.60	37.99	37.60	37.99	37.90	1.34%	15,269
Apr 29, 2026	37.52	37.55	37.40	37.49	37.39	-0.02%	5,061
Apr 28, 2026	37.67	37.70	37.50	37.50	37.40	-0.95%	1,807