STXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	39.06	39.14	38.91	38.91	38.91	-1.02%	3,885
Sep 9, 2026	39.40	39.40	39.30	39.31	39.31	-0.66%	4,839
Sep 8, 2026	39.91	39.91	39.57	39.57	39.57	-0.92%	2,906
Sep 4, 2026	40.05	40.05	39.91	39.94	39.94	-0.13%	8,978
Sep 3, 2026	39.66	40.00	39.66	40.00	40.00	0.80%	8,175
Sep 2, 2026	39.72	39.83	39.67	39.68	39.68	0.03%	10,431
Sep 1, 2026	39.85	39.85	39.66	39.66	39.66	-1.16%	2,058
Aug 31, 2026	40.12	40.20	40.11	40.13	40.13	-0.62%	6,914
Aug 28, 2026	40.36	40.40	40.33	40.38	40.38	-0.25%	1,524
Aug 27, 2026	40.56	40.61	40.43	40.48	40.48	-0.30%	8,527
Aug 26, 2026	40.71	40.71	40.56	40.60	40.60	-0.07%	5,390
Aug 25, 2026	40.64	40.67	40.52	40.63	40.63	-0.07%	3,571
Aug 24, 2026	40.61	40.65	40.61	40.65	40.65	0.15%	2,189
Aug 21, 2026	40.51	40.62	40.51	40.59	40.59	0.80%	2,219
Aug 20, 2026	40.43	40.56	40.27	40.27	40.27	-0.74%	1,726
Aug 19, 2026	40.81	40.81	40.57	40.57	40.57	-0.25%	15,358
Aug 18, 2026	40.70	40.73	40.68	40.68	40.68	-0.51%	1,400
Aug 17, 2026	41.06	41.06	40.89	40.89	40.89	-0.32%	6,541
Aug 14, 2026	41.10	41.10	40.98	41.02	41.02	-0.69%	3,399
Aug 13, 2026	41.37	41.47	41.25	41.30	41.30	0.20%	15,295
Aug 12, 2026	41.22	41.28	41.17	41.22	41.22	0.22%	4,211
Aug 11, 2026	41.31	41.31	41.13	41.13	41.13	0.08%	7,036
Aug 10, 2026	41.18	41.23	41.08	41.10	41.10	-0.02%	19,566
Aug 7, 2026	41.08	41.11	41.07	41.11	41.11	0.42%	6,503
Aug 6, 2026	40.92	40.96	40.92	40.93	40.93	0.33%	4,315
Aug 5, 2026	41.14	41.14	40.80	40.80	40.80	-	4,201
Aug 4, 2026	40.67	40.88	40.67	40.80	40.80	1.64%	3,010
Aug 3, 2026	40.00	40.14	39.94	40.14	40.14	0.67%	6,705
Jul 31, 2026	39.82	39.88	39.67	39.88	39.87	0.17%	3,164
Jul 30, 2026	39.63	39.81	39.48	39.81	39.81	1.85%	2,573
Jul 29, 2026	39.57	39.57	39.09	39.09	39.08	-1.59%	3,544
Jul 28, 2026	39.63	39.77	39.59	39.72	39.72	0.45%	1,796
Jul 27, 2026	39.66	39.66	39.38	39.54	39.54	0.49%	1,229
Jul 24, 2026	39.37	39.52	39.35	39.35	39.35	0.22%	912
Jul 23, 2026	39.10	39.27	39.10	39.26	39.26	-0.04%	1,845
Jul 22, 2026	39.28	39.28	39.27	39.27	39.27	0.12%	599
Jul 21, 2026	39.14	39.31	39.14	39.23	39.23	0.53%	1,344
Jul 20, 2026	39.34	39.34	39.02	39.02	39.02	-0.55%	5,036
Jul 17, 2026	39.29	39.50	39.24	39.24	39.24	-1.03%	2,113
Jul 16, 2026	39.70	39.70	39.55	39.65	39.65	0.30%	1,865
Jul 15, 2026	39.63	39.63	39.40	39.53	39.53	0.07%	3,583
Jul 14, 2026	39.62	39.62	39.50	39.50	39.50	0.35%	1,961
Jul 13, 2026	39.49	39.49	39.32	39.36	39.36	-0.63%	3,757
Jul 10, 2026	39.54	39.61	39.33	39.61	39.61	0.27%	3,338
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