STXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	27.75	27.93	27.55	27.84	27.84	0.18%	20,177
Dec 19, 2024	27.88	27.88	27.75	27.79	27.79	0.98%	9,586
Dec 18, 2024	28.53	28.53	27.52	27.52	27.52	-3.44%	161,715
Dec 17, 2024	28.47	28.71	28.35	28.50	28.50	-0.87%	121,990
Dec 16, 2024	28.71	28.82	28.71	28.75	28.75	-0.28%	18,364
Dec 13, 2024	28.98	28.98	28.72	28.83	28.83	0.45%	38,240
Dec 12, 2024	28.72	28.80	28.59	28.70	28.70	-2.18%	21,181
Dec 11, 2024	29.35	29.40	29.18	29.34	28.84	0.52%	11,746
Dec 10, 2024	29.30	29.30	29.13	29.19	28.69	-0.42%	8,583
Dec 9, 2024	29.37	29.51	29.30	29.31	28.81	0.17%	12,820
Dec 6, 2024	29.34	29.34	29.19	29.26	28.76	-0.41%	12,510
Dec 5, 2024	29.37	29.44	29.36	29.38	28.88	0.41%	5,912
Dec 4, 2024	29.13	29.27	29.12	29.26	28.76	0.72%	6,171
Dec 3, 2024	28.86	29.05	28.78	29.05	28.55	0.17%	19,014
Dec 2, 2024	28.90	29.00	28.85	29.00	28.51	0.31%	16,233
Nov 29, 2024	28.79	28.98	28.59	28.91	28.42	0.42%	2,798
Nov 27, 2024	28.87	28.92	28.68	28.79	28.30	-0.90%	12,122
Nov 26, 2024	29.12	29.13	28.99	29.05	28.55	-0.10%	14,560
Nov 25, 2024	29.10	29.14	28.97	29.08	28.58	0.03%	21,618
Nov 22, 2024	28.97	29.09	28.92	29.07	28.57	0.90%	14,100
Nov 21, 2024	28.70	28.81	28.63	28.81	28.32	0.29%	30,927
Nov 20, 2024	28.85	28.85	28.67	28.73	28.24	-0.83%	8,100
Nov 19, 2024	28.83	29.02	28.83	28.97	28.48	0.35%	9,504
Nov 18, 2024	28.66	28.89	28.66	28.87	28.38	0.86%	3,071
Nov 15, 2024	28.79	28.79	28.45	28.62	28.14	0.39%	15,876
Nov 14, 2024	28.80	28.80	28.48	28.51	28.03	-0.62%	17,995
Nov 13, 2024	28.62	28.78	28.57	28.69	28.20	-0.83%	54,057
Nov 12, 2024	29.50	29.50	28.84	28.93	28.44	-1.53%	12,333
Nov 11, 2024	29.49	29.49	29.28	29.38	28.88	-1.14%	22,881
Nov 8, 2024	29.90	29.90	29.65	29.72	29.21	-0.90%	10,136
Nov 7, 2024	29.84	30.06	29.84	29.99	29.48	0.48%	10,201
Nov 6, 2024	29.43	29.86	29.43	29.85	29.34	-0.38%	10,981
Nov 5, 2024	29.82	30.01	29.73	29.96	29.45	0.98%	6,873
Nov 4, 2024	29.81	29.81	29.56	29.67	29.16	0.30%	9,716
Nov 1, 2024	29.75	29.75	29.45	29.58	29.08	0.37%	7,168
Oct 31, 2024	29.80	29.80	29.24	29.47	28.97	-0.80%	10,517
Oct 30, 2024	29.69	29.73	29.64	29.71	29.20	-0.90%	5,480
Oct 29, 2024	29.81	29.98	29.81	29.98	29.47	0.07%	20,483
Oct 28, 2024	29.99	30.01	29.93	29.96	29.45	0.10%	9,361
Oct 25, 2024	29.97	30.06	29.83	29.93	29.42	0.03%	9,594
Oct 24, 2024	30.25	30.25	29.77	29.92	29.41	-0.20%	7,949
Oct 23, 2024	29.99	30.13	29.78	29.98	29.47	-0.46%	13,410
Oct 22, 2024	30.04	30.15	30.00	30.12	29.61	-0.61%	11,848
Oct 21, 2024	30.35	30.49	30.18	30.30	29.79	-0.48%	10,219
Oct 18, 2024	30.50	30.55	30.38	30.45	29.93	0.50%	7,791
Oct 17, 2024	30.40	30.43	30.17	30.30	29.78	-0.30%	6,667
Oct 16, 2024	30.27	30.39	30.21	30.39	29.87	0.70%	17,782
Oct 15, 2024	30.37	30.38	30.13	30.18	29.67	-0.85%	12,973
Oct 14, 2024	30.32	30.44	30.25	30.44	29.92	0.46%	5,929
Oct 11, 2024	30.30	30.38	30.02	30.30	29.78	0.55%	17,356
Oct 10, 2024	30.23	30.23	29.95	30.13	29.62	-0.06%	10,689
Oct 9, 2024	30.04	30.19	29.96	30.15	29.64	0.20%	12,757
Oct 8, 2024	29.85	30.09	29.85	30.09	29.58	1.17%	14,399
Oct 7, 2024	29.91	29.95	29.74	29.74	29.23	-0.56%	14,101
Oct 4, 2024	29.98	29.98	29.76	29.91	29.40	-0.07%	8,818
Oct 3, 2024	29.97	29.98	29.70	29.93	29.42	-1.09%	17,585
Oct 2, 2024	30.21	30.31	30.13	30.26	29.74	0.12%	34,697
Oct 1, 2024	30.43	30.43	30.04	30.22	29.71	-0.40%	9,287
Sep 30, 2024	30.40	30.44	30.25	30.34	29.83	-2.16%	25,068
Sep 27, 2024	31.70	31.74	30.97	31.02	30.49	-2.23%	7,113
Sep 26, 2024	31.90	31.90	31.50	31.72	30.88	2.17%	8,667
Sep 25, 2024	31.45	31.52	31.02	31.05	30.23	-0.64%	10,074
Sep 24, 2024	31.10	31.32	31.00	31.25	30.42	1.23%	8,104
Sep 23, 2024	30.71	30.88	30.71	30.87	30.05	0.82%	6,947
Sep 20, 2024	30.80	30.80	30.47	30.62	29.81	-0.33%	10,294
Sep 19, 2024	30.60	30.78	30.42	30.72	29.91	1.49%	58,417
Sep 18, 2024	30.25	30.51	30.25	30.27	29.47	0.07%	12,358
Sep 17, 2024	30.35	30.35	30.25	30.25	29.45	-0.17%	17,312
Sep 16, 2024	30.18	30.31	30.13	30.30	29.50	0.13%	12,328
Sep 13, 2024	30.20	30.29	30.20	30.26	29.46	0.62%	13,168
Sep 12, 2024	29.86	30.09	29.86	30.08	29.28	1.16%	3,298
Sep 11, 2024	29.52	29.74	29.39	29.73	28.95	0.21%	6,589
Sep 10, 2024	29.67	29.67	29.54	29.67	28.88	-0.02%	11,155
Sep 9, 2024	29.72	29.74	29.67	29.67	28.89	0.93%	4,042
Sep 6, 2024	30.04	30.04	29.29	29.40	28.62	-1.87%	14,416
Sep 5, 2024	29.84	30.02	29.83	29.96	29.17	0.16%	6,499
Sep 4, 2024	29.87	30.10	29.83	29.91	29.12	-0.33%	6,929
Sep 3, 2024	30.40	30.40	29.84	30.01	29.22	-1.61%	19,796
Aug 30, 2024	30.53	30.53	30.33	30.50	29.69	0.13%	8,185
Aug 29, 2024	30.52	30.60	30.46	30.46	29.66	-0.36%	13,645
Aug 28, 2024	30.68	30.68	30.42	30.57	29.76	-0.18%	13,532
Aug 27, 2024	30.56	30.67	30.53	30.63	29.82	-0.02%	8,869
Aug 26, 2024	30.82	30.82	30.60	30.63	29.82	-0.62%	5,820
Aug 23, 2024	30.41	30.82	30.41	30.82	30.01	1.78%	9,099
Aug 22, 2024	30.60	30.60	30.21	30.28	29.48	-1.34%	8,396
Aug 21, 2024	30.67	30.72	30.52	30.69	29.88	0.20%	15,535
Aug 20, 2024	30.67	30.73	30.47	30.63	29.82	-0.23%	25,451
Aug 19, 2024	30.55	30.75	30.43	30.70	29.89	0.56%	19,355
Aug 16, 2024	30.26	30.64	30.21	30.53	29.72	1.33%	11,106
Aug 15, 2024	29.94	30.19	29.94	30.13	29.33	0.97%	31,905
Aug 14, 2024	29.73	29.91	29.73	29.84	29.05	0.07%	16,945
Aug 13, 2024	29.50	29.89	29.50	29.82	29.03	1.02%	15,457
Aug 12, 2024	29.55	29.65	29.46	29.52	28.74	-	11,978
Aug 9, 2024	29.21	29.55	29.21	29.52	28.74	1.03%	7,210
Aug 8, 2024	28.90	29.30	28.90	29.22	28.45	1.99%	19,557
Aug 7, 2024	29.08	29.12	28.57	28.65	27.89	0.60%	41,115
Aug 6, 2024	28.19	28.60	28.08	28.48	27.73	1.42%	37,141
Aug 5, 2024	27.68	28.28	27.68	28.08	27.34	-3.83%	169,923
Aug 2, 2024	29.25	29.26	29.12	29.20	28.43	-2.11%	14,516
Aug 1, 2024	30.16	30.24	29.72	29.83	29.04	-1.58%	13,688