STXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	47.29	47.87	45.24	47.57	47.57	-1.41%	4,900
Aug 5, 2026	48.46	48.57	48.22	48.25	48.25	-0.75%	9,425
Aug 4, 2026	47.86	48.70	47.81	48.62	48.61	3.33%	6,997
Aug 3, 2026	46.32	47.13	46.19	47.05	47.05	0.31%	5,925
Jul 31, 2026	45.00	47.18	45.00	46.90	46.90	2.93%	8,515
Jul 30, 2026	45.08	46.13	44.76	45.57	45.57	4.22%	14,495
Jul 29, 2026	44.67	45.08	43.72	43.72	43.72	-3.27%	9,237
Jul 28, 2026	45.18	45.54	45.00	45.20	45.20	-3.10%	5,965
Jul 27, 2026	47.33	47.35	46.03	46.65	46.65	0.06%	15,425
Jul 24, 2026	47.23	47.23	46.51	46.62	46.62	-2.69%	5,823
Jul 23, 2026	47.98	48.17	47.52	47.91	47.91	-0.45%	7,843
Jul 22, 2026	49.05	49.05	48.10	48.13	48.13	-2.25%	8,097
Jul 21, 2026	48.29	49.55	48.01	49.24	49.24	5.56%	6,515
Jul 20, 2026	47.22	47.39	46.65	46.65	46.65	-0.54%	6,764
Jul 17, 2026	45.64	47.27	45.64	46.90	46.90	-0.30%	28,801
Jul 16, 2026	47.68	47.68	46.94	47.04	47.04	-3.16%	13,341
Jul 15, 2026	49.04	49.04	47.75	48.58	48.58	-0.91%	7,398
Jul 14, 2026	48.89	49.20	48.78	49.03	49.03	2.24%	14,121
Jul 13, 2026	48.60	48.64	47.86	47.95	47.95	-4.66%	5,445
Jul 10, 2026	50.07	50.38	49.62	50.30	50.30	0.45%	16,631
Jul 9, 2026	50.33	50.37	49.93	50.07	50.07	0.43%	6,626
Jul 8, 2026	49.24	49.86	48.63	49.86	49.86	0.62%	8,901
Jul 7, 2026	50.05	50.05	49.08	49.55	49.55	-3.67%	9,410
Jul 6, 2026	50.95	51.67	50.95	51.44	51.44	4.11%	40,372
Jul 2, 2026	50.98	50.98	49.00	49.41	49.41	-2.51%	6,683
Jul 1, 2026	51.15	51.15	50.63	50.68	50.68	-3.56%	10,582
Jun 30, 2026	52.26	52.77	52.02	52.55	52.55	1.49%	21,596
Jun 29, 2026	51.56	52.01	50.41	51.78	51.78	-0.14%	20,570
Jun 26, 2026	51.38	52.39	51.38	52.02	51.85	-1.30%	7,988
Jun 25, 2026	53.50	53.50	52.60	52.71	52.53	2.16%	8,340
Jun 24, 2026	52.09	52.09	50.97	51.59	51.42	0.08%	8,465
Jun 23, 2026	55.09	55.09	51.43	51.55	51.38	-6.43%	24,105
Jun 22, 2026	55.39	55.39	54.96	55.10	54.92	0.43%	8,325
Jun 18, 2026	54.30	55.01	54.30	54.86	54.68	4.42%	13,518
Jun 17, 2026	53.47	53.83	52.54	52.54	52.37	0.31%	20,147
Jun 16, 2026	53.38	53.51	52.35	52.37	52.20	-1.55%	17,682
Jun 15, 2026	53.00	53.26	52.80	53.20	53.03	4.08%	11,521
Jun 12, 2026	51.01	51.21	50.55	51.11	50.94	0.39%	4,001
Jun 11, 2026	49.28	51.12	48.97	50.91	50.74	6.10%	21,840
Jun 10, 2026	49.24	49.24	47.89	47.98	47.83	-2.32%	8,298
Jun 9, 2026	49.00	49.87	47.50	49.12	48.96	0.11%	9,397
Jun 8, 2026	49.75	49.75	48.91	49.07	48.91	2.22%	10,826
Jun 5, 2026	52.00	52.00	46.00	48.00	47.84	-7.80%	15,351
Jun 4, 2026	51.53	52.21	51.31	52.06	51.89	-1.25%	10,076
Jun 3, 2026	53.21	53.21	52.53	52.72	52.55	-1.00%	17,032
Jun 2, 2026	53.33	53.33	52.80	53.25	53.08	0.93%	6,349
Jun 1, 2026	51.92	52.99	51.92	52.76	52.59	2.76%	5,938
May 29, 2026	51.67	51.67	51.31	51.34	51.17	-0.75%	7,330
May 28, 2026	50.42	51.77	50.42	51.73	51.56	1.72%	9,535
May 27, 2026	51.43	51.43	50.74	50.86	50.69	-0.12%	18,324