STXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	40.93	41.15	40.73	40.88	40.88	0.10%	12,591
Mar 10, 2026	40.78	41.65	40.68	40.84	40.84	0.42%	22,616
Mar 9, 2026	39.26	40.73	38.80	40.67	40.67	2.29%	18,229
Mar 6, 2026	39.65	40.05	39.00	39.76	39.76	-1.19%	8,989
Mar 5, 2026	40.97	40.97	39.80	40.24	40.24	-2.76%	14,195
Mar 4, 2026	41.17	41.75	40.79	41.38	41.38	1.59%	23,768
Mar 3, 2026	40.75	40.89	39.45	40.73	40.73	-5.75%	10,836
Mar 2, 2026	43.08	43.57	42.94	43.22	43.22	-1.77%	10,160
Feb 27, 2026	43.80	44.06	43.80	44.00	44.00	-0.36%	9,530
Feb 26, 2026	44.78	44.78	43.69	44.16	44.16	-0.05%	7,403
Feb 25, 2026	44.20	44.70	44.10	44.18	44.18	1.33%	6,774
Feb 24, 2026	43.39	43.83	43.39	43.60	43.60	2.19%	7,936
Feb 23, 2026	43.09	43.09	42.60	42.66	42.66	-1.17%	8,907
Feb 20, 2026	42.60	43.28	42.55	43.17	43.17	2.76%	7,644
Feb 19, 2026	42.05	42.11	41.83	42.01	42.01	-0.65%	4,896
Feb 18, 2026	42.20	42.53	42.07	42.29	42.29	1.16%	5,788
Feb 17, 2026	41.93	42.01	41.48	41.80	41.80	-0.98%	17,607
Feb 13, 2026	41.70	42.28	41.70	42.21	42.21	0.73%	6,066
Feb 12, 2026	42.63	42.78	41.90	41.91	41.91	-0.82%	11,983
Feb 11, 2026	42.00	42.25	41.73	42.25	42.25	1.89%	10,223
Feb 10, 2026	41.40	41.53	41.37	41.47	41.47	0.53%	7,399
Feb 9, 2026	40.93	41.39	40.88	41.25	41.25	0.71%	4,599
Feb 6, 2026	40.68	40.96	40.56	40.96	40.96	2.68%	7,832
Feb 5, 2026	40.15	40.15	39.55	39.89	39.89	-0.42%	10,107
Feb 4, 2026	40.90	40.90	39.92	40.06	40.06	-1.74%	8,543
Feb 3, 2026	40.92	41.03	40.39	40.77	40.77	1.34%	9,501
Feb 2, 2026	39.63	40.30	39.63	40.23	40.23	0.77%	16,822
Jan 30, 2026	40.79	40.79	39.67	39.92	39.92	-1.69%	10,339
Jan 29, 2026	41.24	41.24	39.95	40.61	40.61	-0.69%	17,616
Jan 28, 2026	40.98	41.02	40.64	40.89	40.89	0.32%	10,282
Jan 27, 2026	40.30	40.76	40.30	40.76	40.76	2.96%	10,340
Jan 26, 2026	39.78	39.79	39.59	39.59	39.59	-0.10%	7,936
Jan 23, 2026	39.25	39.63	39.23	39.63	39.63	0.92%	5,176
Jan 22, 2026	39.21	39.37	39.14	39.27	39.27	0.67%	14,702
Jan 21, 2026	38.73	39.14	38.73	39.01	39.01	1.91%	8,147
Jan 20, 2026	38.37	38.53	38.19	38.28	38.28	-0.62%	15,204
Jan 16, 2026	38.63	38.63	38.38	38.52	38.52	-0.05%	3,813
Jan 15, 2026	38.50	38.63	38.44	38.54	38.54	0.97%	11,686
Jan 14, 2026	38.15	38.17	37.96	38.17	38.17	0.58%	7,713
Jan 13, 2026	38.14	38.14	37.95	37.95	37.95	-0.52%	3,327
Jan 12, 2026	37.90	38.18	37.90	38.15	38.15	0.69%	6,599
Jan 9, 2026	37.88	37.97	37.75	37.89	37.89	0.66%	5,772
Jan 8, 2026	37.72	37.73	37.53	37.64	37.64	-0.37%	5,487
Jan 7, 2026	37.99	37.99	37.73	37.78	37.78	-0.42%	2,677
Jan 6, 2026	37.79	37.95	37.79	37.94	37.94	1.23%	6,432
Jan 5, 2026	37.23	37.59	37.23	37.48	37.48	1.41%	7,630
Jan 2, 2026	36.64	37.04	36.64	36.96	36.96	2.90%	7,310
Dec 31, 2025	36.17	36.17	35.90	35.92	35.92	-0.56%	5,741
Dec 30, 2025	35.95	36.15	35.95	36.12	36.12	0.98%	3,154
Dec 29, 2025	35.85	36.00	35.75	35.77	35.77	0.11%	12,934