STXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	27.94	28.04	27.84	27.89	27.75	-0.69%	5,739
Mar 25, 2025	27.99	28.10	27.99	28.08	27.95	0.17%	7,163
Mar 24, 2025	28.06	28.13	27.98	28.03	27.90	0.56%	18,449
Mar 21, 2025	28.15	28.15	27.82	27.88	27.74	0.23%	7,231
Mar 20, 2025	27.76	27.93	27.73	27.81	27.68	0.09%	71,016
Mar 19, 2025	27.65	27.85	27.60	27.79	27.65	0.44%	15,810
Mar 18, 2025	27.74	27.74	27.57	27.66	27.53	-0.31%	21,542
Mar 17, 2025	27.53	27.77	27.53	27.75	27.62	1.36%	14,373
Mar 14, 2025	27.11	27.45	27.11	27.38	27.25	1.31%	9,843
Mar 13, 2025	27.08	27.08	26.99	27.03	26.90	-0.72%	11,330
Mar 12, 2025	27.33	27.33	27.07	27.22	27.09	0.85%	8,680
Mar 11, 2025	27.01	27.07	26.82	26.99	26.86	0.30%	28,717
Mar 10, 2025	27.00	27.21	26.80	26.91	26.78	-1.72%	7,211
Mar 7, 2025	27.50	27.50	27.16	27.38	27.25	0.15%	23,395
Mar 6, 2025	27.37	27.55	27.19	27.34	27.21	-0.58%	47,568
Mar 5, 2025	27.36	27.59	27.36	27.50	27.37	1.70%	5,487
Mar 4, 2025	26.95	27.12	26.78	27.04	26.91	0.82%	16,326
Mar 3, 2025	27.23	27.30	26.72	26.82	26.69	-0.74%	12,518
Feb 28, 2025	27.07	27.20	26.90	27.02	26.89	-0.97%	39,011
Feb 27, 2025	27.65	27.65	27.17	27.28	27.15	-2.06%	69,309