STXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	34.67	34.79	34.64	34.79	34.79	1.44%	3,114
Nov 25, 2025	34.18	34.29	34.00	34.29	34.29	0.47%	4,254
Nov 24, 2025	33.83	34.19	33.83	34.13	34.13	0.36%	5,711
Nov 21, 2025	33.77	34.12	33.59	34.01	34.01	-0.14%	7,265
Nov 20, 2025	34.79	34.86	34.05	34.05	34.05	-1.15%	6,929
Nov 19, 2025	34.62	34.62	34.33	34.45	34.45	-0.12%	3,732
Nov 18, 2025	34.43	34.64	34.31	34.49	34.49	-0.39%	7,225
Nov 17, 2025	34.93	35.01	34.57	34.62	34.62	-1.12%	6,171
Nov 14, 2025	34.84	35.08	34.84	35.02	35.02	0.62%	4,095
Nov 13, 2025	35.29	35.29	34.79	34.80	34.80	-1.66%	6,434
Nov 12, 2025	35.50	35.50	35.32	35.39	35.39	-0.13%	5,174
Nov 11, 2025	35.27	35.47	35.27	35.43	35.43	0.31%	7,710
Nov 10, 2025	35.10	35.32	35.03	35.32	35.32	1.87%	7,358
Nov 7, 2025	34.30	34.67	34.30	34.67	34.67	-0.11%	5,270
Nov 6, 2025	35.05	35.13	34.69	34.71	34.71	-1.84%	6,612
Nov 5, 2025	34.84	35.36	34.84	35.36	35.36	1.04%	7,439
Nov 4, 2025	35.09	35.27	35.00	35.00	35.00	-2.22%	3,458
Nov 3, 2025	35.74	35.84	35.70	35.79	35.79	1.07%	7,304
Oct 31, 2025	35.64	35.64	35.31	35.41	35.41	0.35%	5,807
Oct 30, 2025	35.34	35.43	35.29	35.29	35.29	-0.93%	8,226
Oct 29, 2025	35.80	35.85	35.58	35.62	35.62	0.73%	5,658
Oct 28, 2025	35.05	35.40	35.05	35.36	35.36	0.24%	5,734
Oct 27, 2025	35.16	35.34	35.16	35.28	35.28	0.75%	6,142
Oct 24, 2025	34.95	35.16	34.94	35.01	35.01	0.55%	5,556
Oct 23, 2025	34.68	34.88	33.75	34.82	34.82	0.42%	3,490
Oct 22, 2025	34.76	34.76	34.60	34.68	34.68	0.09%	5,330
Oct 21, 2025	34.80	34.80	34.54	34.65	34.65	-1.57%	5,393
Oct 20, 2025	34.83	35.20	34.83	35.20	35.20	1.79%	10,301
Oct 17, 2025	34.70	34.75	34.33	34.58	34.58	0.14%	12,859
Oct 16, 2025	34.44	34.69	33.58	34.53	34.53	0.91%	9,677
Oct 15, 2025	34.18	34.22	33.16	34.22	34.22	2.14%	9,343
Oct 14, 2025	33.25	33.63	33.25	33.50	33.50	-0.75%	5,011
Oct 13, 2025	33.60	33.81	33.60	33.76	33.75	2.65%	6,395
Oct 10, 2025	33.83	33.84	32.08	32.88	32.88	-2.47%	4,033
Oct 9, 2025	33.80	33.93	33.64	33.72	33.71	-0.25%	5,689
Oct 8, 2025	33.77	33.82	33.77	33.80	33.80	0.62%	5,508
Oct 7, 2025	33.89	33.89	33.56	33.59	33.59	-0.53%	3,365
Oct 6, 2025	33.67	33.80	33.67	33.77	33.77	0.52%	7,944
Oct 3, 2025	33.55	33.74	33.53	33.60	33.60	0.75%	4,694
Oct 2, 2025	33.54	33.54	33.19	33.35	33.35	0.44%	4,861
Oct 1, 2025	33.15	33.32	33.15	33.20	33.20	0.96%	10,882
Sep 30, 2025	32.71	32.90	32.71	32.88	32.88	0.27%	16,195
Sep 29, 2025	32.96	32.96	32.77	32.80	32.80	-0.74%	6,795
Sep 26, 2025	32.82	33.11	32.82	33.04	32.63	-0.40%	23,560
Sep 25, 2025	33.11	33.17	33.05	33.17	32.76	-0.51%	7,756
Sep 24, 2025	33.60	33.76	33.31	33.34	32.93	-0.85%	7,787
Sep 23, 2025	33.69	33.71	33.58	33.63	33.21	0.39%	5,578
Sep 22, 2025	33.32	33.50	33.26	33.50	33.09	0.73%	49,265
Sep 19, 2025	33.17	33.26	33.12	33.25	32.85	-0.02%	4,163
Sep 18, 2025	33.10	33.26	33.10	33.26	32.85	0.29%	4,536