STXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	38.98	38.99	38.93	38.98	38.98	0.69%	3,940
Oct 1, 2026	38.60	38.79	38.59	38.71	38.71	0.23%	6,160
Sep 30, 2026	38.87	38.88	38.59	38.62	38.62	-0.65%	6,680
Sep 29, 2026	38.92	38.93	38.75	38.88	38.88	0.28%	3,516
Sep 28, 2026	38.78	38.79	38.63	38.77	38.77	-0.46%	15,421
Sep 25, 2026	38.77	39.04	38.77	39.04	38.95	0.75%	12,498
Sep 24, 2026	38.68	38.75	38.56	38.75	38.66	-0.30%	5,155
Sep 23, 2026	39.08	39.08	38.85	38.87	38.77	-0.50%	6,701
Sep 22, 2026	39.13	39.13	38.87	39.06	38.97	-0.30%	2,820
Sep 21, 2026	38.80	39.18	38.80	39.18	39.08	1.21%	25,877
Sep 18, 2026	38.65	38.71	38.51	38.71	38.62	0.48%	10,119
Sep 17, 2026	38.54	38.56	38.39	38.53	38.43	0.53%	3,523
Sep 16, 2026	38.73	38.73	38.18	38.32	38.23	-0.68%	1,890
Sep 15, 2026	38.85	38.85	38.55	38.58	38.49	-0.77%	3,029
Sep 14, 2026	38.93	38.99	38.86	38.88	38.79	-0.83%	2,188
Sep 11, 2026	39.34	39.34	39.16	39.21	39.11	0.77%	7,750
Sep 10, 2026	39.06	39.14	38.91	38.91	38.81	-1.02%	3,887
Sep 9, 2026	39.40	39.40	39.30	39.31	39.21	-0.66%	4,839
Sep 8, 2026	39.91	39.91	39.57	39.57	39.48	-0.92%	2,906
Sep 4, 2026	40.05	40.05	39.91	39.94	39.84	-0.13%	8,979
Sep 3, 2026	39.66	40.00	39.66	40.00	39.90	0.80%	8,177
Sep 2, 2026	39.72	39.83	39.67	39.68	39.58	0.03%	10,431
Sep 1, 2026	39.85	39.85	39.66	39.66	39.57	-1.16%	2,059
Aug 31, 2026	40.12	40.20	40.11	40.13	40.03	-0.62%	6,916
Aug 28, 2026	40.36	40.40	40.33	40.38	40.28	-0.25%	1,524
Aug 27, 2026	40.56	40.61	40.43	40.48	40.38	-0.30%	8,527
Aug 26, 2026	40.71	40.71	40.56	40.60	40.50	-0.07%	5,405
Aug 25, 2026	40.64	40.67	40.52	40.63	40.53	-0.07%	3,571
Aug 24, 2026	40.61	40.65	40.61	40.65	40.56	0.15%	2,190
Aug 21, 2026	40.51	40.62	40.51	40.59	40.49	0.80%	2,220
Aug 20, 2026	40.43	40.56	40.27	40.27	40.17	-0.74%	1,726
Aug 19, 2026	40.81	40.81	40.57	40.57	40.47	-0.25%	15,358
Aug 18, 2026	40.70	40.73	40.68	40.68	40.58	-0.51%	1,400
Aug 17, 2026	41.06	41.06	40.89	40.89	40.79	-0.32%	6,541
Aug 14, 2026	41.10	41.10	40.98	41.02	40.92	-0.69%	3,400
Aug 13, 2026	41.37	41.47	41.25	41.30	41.20	0.20%	15,295
Aug 12, 2026	41.22	41.28	41.17	41.22	41.12	0.22%	4,212
Aug 11, 2026	41.31	41.31	41.13	41.13	41.03	0.08%	7,037
Aug 10, 2026	41.18	41.23	41.08	41.10	41.00	-0.02%	19,566
Aug 7, 2026	41.08	41.11	41.07	41.11	41.01	0.42%	6,503
Aug 6, 2026	40.92	40.96	40.92	40.93	40.83	0.33%	4,316
Aug 5, 2026	41.14	41.14	40.80	40.80	40.70	-	4,201
Aug 4, 2026	40.67	40.88	40.67	40.80	40.70	1.64%	3,011
Aug 3, 2026	40.00	40.14	39.94	40.14	40.05	0.67%	6,706
Jul 31, 2026	39.82	39.88	39.67	39.88	39.78	0.17%	3,165
Jul 30, 2026	39.63	39.81	39.48	39.81	39.71	1.85%	2,573
Jul 29, 2026	39.57	39.57	39.09	39.09	38.99	-1.59%	3,544
Jul 28, 2026	39.63	39.77	39.59	39.72	39.62	0.45%	1,797
Jul 27, 2026	39.66	39.66	39.38	39.54	39.44	0.49%	1,231
Jul 24, 2026	39.37	39.52	39.35	39.35	39.25	0.22%	926