STXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	31.18	31.18	30.90	31.03	31.03	-0.73%	2,544
Jun 26, 2025	31.12	31.30	31.12	31.26	31.02	1.06%	4,495
Jun 25, 2025	30.94	31.00	30.90	30.93	30.70	0.02%	7,527
Jun 24, 2025	30.61	30.97	30.61	30.92	30.69	2.52%	6,876
Jun 23, 2025	29.42	30.60	29.41	30.17	29.94	0.35%	20,005
Jun 20, 2025	30.74	30.74	29.39	30.06	29.83	-0.36%	6,200
Jun 18, 2025	30.16	30.28	30.10	30.17	29.94	0.23%	3,618
Jun 17, 2025	30.29	30.36	30.03	30.10	29.87	-0.36%	8,573
Jun 16, 2025	30.46	31.00	29.33	30.21	29.98	0.30%	21,777
Jun 13, 2025	30.70	30.70	29.41	30.12	29.89	-1.83%	4,149
Jun 12, 2025	30.51	30.68	30.48	30.68	30.45	0.33%	6,178
Jun 11, 2025	30.64	30.79	30.51	30.58	30.35	0.20%	6,302
Jun 10, 2025	30.40	30.66	29.66	30.52	30.29	1.00%	9,512
Jun 9, 2025	30.17	30.32	29.85	30.22	29.99	0.06%	8,354
Jun 6, 2025	30.08	30.22	29.93	30.20	29.97	0.74%	3,829
Jun 5, 2025	30.15	30.31	29.84	29.98	29.75	0.80%	8,698
Jun 4, 2025	29.66	29.82	29.66	29.74	29.52	1.09%	25,623
Jun 3, 2025	29.39	29.80	29.37	29.42	29.20	-0.47%	22,914
Jun 2, 2025	29.30	29.56	29.28	29.56	29.34	0.82%	4,791
May 30, 2025	29.65	29.65	29.18	29.32	29.10	-1.06%	2,808
May 29, 2025	29.49	29.71	29.40	29.63	29.41	0.12%	3,546
May 28, 2025	29.50	29.76	29.42	29.60	29.38	0.47%	3,282
May 27, 2025	28.97	29.49	28.96	29.46	29.24	-0.12%	23,265
May 23, 2025	29.27	29.53	29.27	29.50	29.28	0.77%	5,737
May 22, 2025	29.31	29.37	29.27	29.27	29.05	-0.50%	3,491
May 21, 2025	29.57	29.63	29.35	29.42	29.20	-0.21%	4,380
May 20, 2025	29.46	29.51	29.35	29.48	29.26	-0.79%	43,336
May 19, 2025	29.54	29.72	29.51	29.72	29.49	0.19%	3,275
May 16, 2025	29.65	29.66	29.50	29.66	29.44	-	21,992
May 15, 2025	29.59	29.70	29.59	29.66	29.44	0.63%	5,583
May 14, 2025	29.46	29.59	29.38	29.47	29.25	0.07%	6,181
May 13, 2025	29.19	29.54	29.19	29.45	29.23	0.61%	14,691
May 12, 2025	29.25	29.38	29.10	29.27	29.05	1.87%	6,166
May 9, 2025	28.74	28.76	28.63	28.74	28.52	1.21%	5,259
May 8, 2025	28.48	28.51	28.38	28.39	28.18	-0.77%	3,946
May 7, 2025	28.62	28.75	28.37	28.61	28.40	-0.74%	5,146
May 6, 2025	28.76	28.87	28.67	28.82	28.61	-0.52%	5,819
May 5, 2025	29.09	29.16	28.95	28.98	28.76	0.47%	2,812
May 2, 2025	28.73	28.86	28.63	28.84	28.62	2.60%	13,224
May 1, 2025	28.33	28.33	28.00	28.11	27.90	-0.16%	4,816
Apr 30, 2025	28.03	28.16	27.88	28.16	27.94	0.59%	7,730
Apr 29, 2025	28.00	28.11	27.98	27.99	27.78	0.45%	4,250
Apr 28, 2025	28.00	28.00	27.68	27.87	27.66	0.30%	40,775
Apr 25, 2025	27.48	27.82	27.48	27.78	27.57	-0.32%	5,046
Apr 24, 2025	27.55	27.87	27.55	27.87	27.66	1.23%	3,776
Apr 23, 2025	27.61	27.76	27.44	27.53	27.32	0.93%	9,110
Apr 22, 2025	27.22	27.43	27.22	27.28	27.07	1.02%	8,241
Apr 21, 2025	27.23	27.23	26.84	27.00	26.80	-0.15%	21,346
Apr 17, 2025	27.12	27.20	27.04	27.04	26.84	1.02%	7,121
Apr 16, 2025	26.89	27.02	26.68	26.77	26.57	-0.59%	15,497