STXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	51.06	51.54	51.06	51.54	-	1.59%	1,712
Sep 24, 2026	50.98	51.07	50.66	50.73	50.73	-0.80%	3,682
Sep 23, 2026	51.86	51.86	51.14	51.14	51.14	-2.05%	3,599
Sep 22, 2026	51.52	52.21	51.52	52.21	52.21	0.37%	7,702
Sep 21, 2026	51.41	52.13	51.41	52.02	52.02	3.07%	4,463
Sep 18, 2026	50.43	50.47	49.98	50.47	50.47	-0.10%	4,232
Sep 17, 2026	50.35	50.52	50.27	50.52	50.52	2.44%	3,410
Sep 16, 2026	49.99	50.08	49.00	49.32	49.32	0.18%	5,384
Sep 15, 2026	49.42	49.47	49.01	49.23	49.23	-0.14%	3,507
Sep 14, 2026	49.46	49.74	49.12	49.30	49.30	-3.94%	43,749
Sep 11, 2026	51.44	51.45	51.14	51.32	51.32	1.58%	21,109
Sep 10, 2026	50.85	50.85	50.50	50.52	50.52	-2.39%	4,581
Sep 9, 2026	52.10	52.10	51.57	51.76	51.76	-0.42%	18,483
Sep 8, 2026	52.20	53.70	51.88	51.98	51.98	1.11%	62,938
Sep 4, 2026	50.66	51.42	50.66	51.41	51.41	1.84%	5,063
Sep 3, 2026	49.85	50.57	49.85	50.48	50.48	0.80%	7,151
Sep 2, 2026	50.10	50.15	49.80	50.08	50.08	0.70%	5,442
Sep 1, 2026	49.99	50.17	49.66	49.74	49.73	-0.60%	2,913
Aug 31, 2026	50.21	50.21	49.84	50.04	50.04	0.31%	3,405
Aug 28, 2026	50.50	50.50	49.84	49.88	49.88	-0.91%	2,815
Aug 27, 2026	50.60	50.81	50.11	50.34	50.34	0.58%	5,808
Aug 26, 2026	50.32	50.32	49.95	50.05	50.05	-0.05%	3,963
Aug 25, 2026	49.84	50.08	49.75	50.07	50.07	2.36%	8,559
Aug 24, 2026	49.02	49.17	48.75	48.92	48.92	-2.12%	6,666
Aug 21, 2026	50.00	50.13	49.88	49.98	49.98	1.41%	10,615
Aug 20, 2026	49.34	49.42	49.18	49.28	49.28	1.18%	5,540
Aug 19, 2026	49.20	49.20	48.57	48.71	48.71	0.95%	4,512
Aug 18, 2026	49.04	49.04	48.17	48.25	48.25	-3.85%	10,952
Aug 17, 2026	50.28	50.71	50.08	50.18	50.18	1.33%	15,146
Aug 14, 2026	49.80	49.80	49.43	49.52	49.52	-0.35%	4,209
Aug 13, 2026	49.50	49.85	49.50	49.70	49.70	0.76%	6,527
Aug 12, 2026	49.38	49.39	49.06	49.33	49.33	2.75%	7,033
Aug 11, 2026	48.20	48.27	47.92	48.00	48.00	1.07%	6,953
Aug 10, 2026	47.49	47.59	47.43	47.49	47.49	-1.11%	5,169
Aug 7, 2026	48.05	48.28	47.35	48.03	48.03	0.96%	6,627
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