STXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	30.08	30.22	29.93	30.20	30.20	0.74%	3,829
Jun 5, 2025	30.15	30.31	29.84	29.98	29.98	0.80%	8,698
Jun 4, 2025	29.66	29.82	29.66	29.74	29.74	1.09%	25,623
Jun 3, 2025	29.39	29.80	29.37	29.42	29.42	-0.47%	22,914
Jun 2, 2025	29.30	29.56	29.28	29.56	29.56	0.82%	4,791
May 30, 2025	29.65	29.65	29.18	29.32	29.32	-1.06%	2,808
May 29, 2025	29.49	29.71	29.40	29.63	29.63	0.12%	3,546
May 28, 2025	29.50	29.76	29.42	29.60	29.60	0.47%	3,282
May 27, 2025	28.97	29.49	28.96	29.46	29.46	-0.12%	23,265
May 23, 2025	29.27	29.53	29.27	29.50	29.50	0.77%	5,737
May 22, 2025	29.31	29.37	29.27	29.27	29.27	-0.50%	3,491
May 21, 2025	29.57	29.63	29.35	29.42	29.42	-0.21%	4,380
May 20, 2025	29.46	29.51	29.35	29.48	29.48	-0.79%	43,336
May 19, 2025	29.54	29.72	29.51	29.72	29.72	0.19%	3,275
May 16, 2025	29.65	29.66	29.50	29.66	29.66	-	21,992
May 15, 2025	29.59	29.70	29.59	29.66	29.66	0.63%	5,583
May 14, 2025	29.46	29.59	29.38	29.47	29.47	0.07%	6,181
May 13, 2025	29.19	29.54	29.19	29.45	29.45	0.61%	14,691
May 12, 2025	29.25	29.38	29.10	29.27	29.27	1.87%	6,166
May 9, 2025	28.74	28.76	28.63	28.74	28.74	1.21%	5,259
May 8, 2025	28.48	28.51	28.38	28.39	28.39	-0.77%	3,946
May 7, 2025	28.62	28.75	28.37	28.61	28.61	-0.74%	5,146
May 6, 2025	28.76	28.87	28.67	28.82	28.82	-0.52%	5,819
May 5, 2025	29.09	29.16	28.95	28.98	28.98	0.47%	2,812
May 2, 2025	28.73	28.86	28.63	28.84	28.84	2.60%	13,224
May 1, 2025	28.33	28.33	28.00	28.11	28.11	-0.16%	4,816
Apr 30, 2025	28.03	28.16	27.88	28.16	28.16	0.59%	7,730
Apr 29, 2025	28.00	28.11	27.98	27.99	27.99	0.45%	4,250
Apr 28, 2025	28.00	28.00	27.68	27.87	27.87	0.30%	40,775
Apr 25, 2025	27.48	27.82	27.48	27.78	27.78	-0.32%	5,046
Apr 24, 2025	27.55	27.87	27.55	27.87	27.87	1.23%	3,776
Apr 23, 2025	27.61	27.76	27.44	27.53	27.53	0.93%	9,110
Apr 22, 2025	27.22	27.43	27.22	27.28	27.28	1.02%	8,241
Apr 21, 2025	27.23	27.23	26.84	27.00	27.00	-0.15%	21,346
Apr 17, 2025	27.12	27.20	27.04	27.04	27.04	1.02%	7,121
Apr 16, 2025	26.89	27.02	26.68	26.77	26.77	-0.59%	15,497
Apr 15, 2025	26.99	27.12	26.88	26.93	26.93	0.32%	6,124
Apr 14, 2025	26.78	26.96	26.77	26.84	26.84	0.68%	15,258
Apr 11, 2025	26.61	26.71	26.39	26.66	26.66	2.85%	5,892
Apr 10, 2025	26.80	26.80	25.60	25.92	25.92	-2.78%	16,310
Apr 9, 2025	25.13	27.58	24.84	26.66	26.66	6.94%	25,361
Apr 8, 2025	25.71	25.94	24.85	24.93	24.93	-1.81%	20,121
Apr 7, 2025	25.11	25.72	24.75	25.39	25.39	-1.21%	26,802
Apr 4, 2025	26.22	26.22	25.42	25.70	25.70	-4.61%	19,114
Apr 3, 2025	27.19	27.36	26.88	26.94	26.94	-2.04%	32,834
Apr 2, 2025	27.42	27.59	27.42	27.51	27.51	0.27%	4,245
Apr 1, 2025	27.47	27.54	27.24	27.43	27.43	0.40%	62,650
Mar 31, 2025	27.07	27.34	27.04	27.32	27.32	0.02%	9,250
Mar 28, 2025	27.55	27.55	27.26	27.32	27.32	-2.05%	7,014
Mar 27, 2025	27.94	27.95	27.89	27.89	27.76	0.02%	6,942