STXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	29.81	29.98	29.81	29.98	29.98	0.07%	20,483
Oct 28, 2024	29.99	30.01	29.93	29.96	29.96	0.10%	9,361
Oct 25, 2024	29.97	30.06	29.83	29.93	29.93	0.03%	9,594
Oct 24, 2024	30.25	30.25	29.77	29.92	29.92	-0.20%	7,949
Oct 23, 2024	29.99	30.13	29.78	29.98	29.98	-0.46%	13,410
Oct 22, 2024	30.04	30.15	30.00	30.12	30.12	-0.61%	11,848
Oct 21, 2024	30.35	30.49	30.18	30.30	30.30	-0.48%	10,219
Oct 18, 2024	30.50	30.55	30.38	30.45	30.45	0.50%	7,791
Oct 17, 2024	30.40	30.43	30.17	30.30	30.30	-0.30%	6,667
Oct 16, 2024	30.27	30.39	30.21	30.39	30.39	0.70%	17,782
Oct 15, 2024	30.37	30.38	30.13	30.18	30.18	-0.85%	12,973
Oct 14, 2024	30.32	30.44	30.25	30.44	30.44	0.46%	5,929
Oct 11, 2024	30.30	30.38	30.02	30.30	30.30	0.55%	17,356
Oct 10, 2024	30.23	30.23	29.95	30.13	30.13	-0.06%	10,689
Oct 9, 2024	30.04	30.19	29.96	30.15	30.15	0.20%	12,757
Oct 8, 2024	29.85	30.09	29.85	30.09	30.09	1.17%	14,399
Oct 7, 2024	29.91	29.95	29.74	29.74	29.74	-0.56%	14,101
Oct 4, 2024	29.98	29.98	29.76	29.91	29.91	-0.07%	8,818
Oct 3, 2024	29.97	29.98	29.70	29.93	29.93	-1.09%	17,585
Oct 2, 2024	30.21	30.31	30.13	30.26	30.26	0.12%	34,697
Oct 1, 2024	30.43	30.43	30.04	30.22	30.22	-0.40%	9,287
Sep 30, 2024	30.40	30.44	30.25	30.34	30.34	-2.16%	25,068
Sep 27, 2024	31.70	31.74	30.97	31.02	31.02	-2.23%	7,113
Sep 26, 2024	31.90	31.90	31.50	31.72	31.42	2.17%	8,667
Sep 25, 2024	31.45	31.52	31.02	31.05	30.75	-0.64%	10,074
Sep 24, 2024	31.10	31.32	31.00	31.25	30.95	1.23%	8,104
Sep 23, 2024	30.71	30.88	30.71	30.87	30.58	0.82%	6,947
Sep 20, 2024	30.80	30.80	30.47	30.62	30.33	-0.33%	10,294
Sep 19, 2024	30.60	30.78	30.42	30.72	30.43	1.49%	58,417
Sep 18, 2024	30.25	30.51	30.25	30.27	29.98	0.07%	12,358
Sep 17, 2024	30.35	30.35	30.25	30.25	29.96	-0.17%	17,312
Sep 16, 2024	30.18	30.31	30.13	30.30	30.01	0.13%	12,328
Sep 13, 2024	30.20	30.29	30.20	30.26	29.97	0.62%	13,168
Sep 12, 2024	29.86	30.09	29.86	30.08	29.79	1.16%	3,298
Sep 11, 2024	29.52	29.74	29.39	29.73	29.45	0.21%	6,589
Sep 10, 2024	29.67	29.67	29.54	29.67	29.39	-0.02%	11,155
Sep 9, 2024	29.72	29.74	29.67	29.67	29.39	0.93%	4,042
Sep 6, 2024	30.04	30.04	29.29	29.40	29.12	-1.87%	14,416
Sep 5, 2024	29.84	30.02	29.83	29.96	29.67	0.16%	6,499
Sep 4, 2024	29.87	30.10	29.83	29.91	29.63	-0.33%	6,929
Sep 3, 2024	30.40	30.40	29.84	30.01	29.72	-1.61%	19,796
Aug 30, 2024	30.53	30.53	30.33	30.50	30.21	0.13%	8,185
Aug 29, 2024	30.52	30.60	30.46	30.46	30.17	-0.36%	13,645
Aug 28, 2024	30.68	30.68	30.42	30.57	30.28	-0.18%	13,532
Aug 27, 2024	30.56	30.67	30.53	30.63	30.33	-0.02%	8,869
Aug 26, 2024	30.82	30.82	30.60	30.63	30.34	-0.62%	5,820
Aug 23, 2024	30.41	30.82	30.41	30.82	30.53	1.78%	9,099
Aug 22, 2024	30.60	30.60	30.21	30.28	29.99	-1.34%	8,396
Aug 21, 2024	30.67	30.72	30.52	30.69	30.40	0.20%	15,535
Aug 20, 2024	30.67	30.73	30.47	30.63	30.34	-0.23%	25,451
Aug 19, 2024	30.55	30.75	30.43	30.70	30.41	0.56%	19,355
Aug 16, 2024	30.26	30.64	30.21	30.53	30.24	1.33%	11,106
Aug 15, 2024	29.94	30.19	29.94	30.13	29.84	0.97%	31,905
Aug 14, 2024	29.73	29.91	29.73	29.84	29.56	0.07%	16,945
Aug 13, 2024	29.50	29.89	29.50	29.82	29.54	1.02%	15,457
Aug 12, 2024	29.55	29.65	29.46	29.52	29.24	-	11,978
Aug 9, 2024	29.21	29.55	29.21	29.52	29.24	1.03%	7,210
Aug 8, 2024	28.90	29.30	28.90	29.22	28.94	1.99%	19,557
Aug 7, 2024	29.08	29.12	28.57	28.65	28.38	0.60%	41,115
Aug 6, 2024	28.19	28.60	28.08	28.48	28.21	1.42%	37,141
Aug 5, 2024	27.68	28.28	27.68	28.08	27.81	-3.83%	169,923
Aug 2, 2024	29.25	29.26	29.12	29.20	28.92	-2.11%	14,516
Aug 1, 2024	30.16	30.24	29.72	29.83	29.55	-1.58%	13,688
Jul 31, 2024	30.25	30.32	30.17	30.31	30.02	2.12%	5,832
Jul 30, 2024	29.79	29.79	29.55	29.68	29.40	-0.30%	11,406
Jul 29, 2024	29.87	29.87	29.67	29.77	29.49	-0.03%	6,860
Jul 26, 2024	29.71	29.81	29.60	29.78	29.50	0.47%	12,994
Jul 25, 2024	29.33	29.73	29.33	29.64	29.36	0.54%	17,563
Jul 24, 2024	29.70	29.81	29.44	29.48	29.20	-1.47%	21,109
Jul 23, 2024	29.77	29.97	29.77	29.92	29.64	-0.30%	12,900
Jul 22, 2024	29.90	30.07	29.89	30.01	29.72	0.54%	105,620
Jul 19, 2024	30.13	30.13	29.85	29.85	29.57	-1.32%	1,876
Jul 18, 2024	30.50	30.50	30.24	30.25	29.96	-0.88%	4,091
Jul 17, 2024	30.70	30.70	30.49	30.52	30.23	-1.64%	12,084
Jul 16, 2024	30.89	31.06	30.85	31.03	30.73	0.78%	18,712
Jul 15, 2024	30.95	30.95	30.72	30.79	30.50	-0.72%	14,296
Jul 12, 2024	30.93	31.09	30.89	31.01	30.72	0.11%	7,665
Jul 11, 2024	31.16	31.16	30.92	30.98	30.69	0.19%	6,858
Jul 10, 2024	30.82	30.95	30.76	30.92	30.63	0.75%	11,213
Jul 9, 2024	30.67	30.72	30.63	30.69	30.40	0.16%	8,235
Jul 8, 2024	30.70	30.72	30.58	30.64	30.35	0.48%	9,329
Jul 5, 2024	30.27	30.49	30.27	30.49	30.20	1.14%	7,059
Jul 3, 2024	29.92	30.15	29.92	30.15	29.86	1.24%	8,647
Jul 2, 2024	29.57	29.83	29.57	29.78	29.50	0.13%	23,246
Jul 1, 2024	29.75	29.82	29.69	29.74	29.46	-	11,348
Jun 28, 2024	29.84	29.84	29.66	29.74	29.46	0.03%	4,008
Jun 27, 2024	29.75	29.75	29.60	29.73	29.45	0.54%	8,822
Jun 26, 2024	29.56	29.58	29.45	29.57	29.20	-0.17%	11,269
Jun 25, 2024	29.45	29.62	29.43	29.62	29.25	0.07%	12,285
Jun 24, 2024	29.60	29.78	29.52	29.60	29.23	0.27%	14,049
Jun 21, 2024	29.63	29.66	29.52	29.52	29.15	-0.61%	7,619
Jun 20, 2024	29.83	29.83	29.59	29.70	29.32	0.06%	50,958
Jun 18, 2024	29.50	29.68	29.50	29.68	29.31	1.29%	6,220
Jun 17, 2024	29.10	29.35	29.06	29.30	28.93	0.69%	8,217
Jun 14, 2024	28.97	29.10	28.94	29.10	28.73	0.24%	4,107
Jun 13, 2024	29.10	29.10	28.93	29.03	28.66	-0.31%	19,931
Jun 12, 2024	29.06	29.18	29.04	29.12	28.75	1.89%	14,639
Jun 11, 2024	28.58	28.68	28.52	28.58	28.22	-0.49%	4,610
Jun 10, 2024	28.66	28.80	28.55	28.72	28.36	0.17%	26,359
Jun 7, 2024	28.75	28.76	28.57	28.67	28.31	-0.69%	7,315