STXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	42.52	42.52	42.30	42.27	42.27	2.47%	19,456
Nov 5, 2026	42.67	42.67	41.00	41.25	41.25	-7.57%	10,035
Nov 4, 2026	44.77	45.22	44.63	44.63	44.63	-0.01%	22,724
Nov 3, 2026	44.97	44.97	44.63	44.63	44.63	0.08%	6,481
Nov 2, 2026	45.51	45.77	44.60	44.60	44.59	-0.32%	7,701
Oct 30, 2026	45.08	45.08	44.37	44.74	44.74	-3.46%	6,226
Oct 29, 2026	46.30	46.34	46.06	46.34	46.34	-1.86%	4,192
Oct 28, 2026	46.83	47.21	46.83	47.21	47.21	2.10%	3,399
Oct 27, 2026	45.82	46.37	45.82	46.24	46.24	2.11%	6,689
Oct 26, 2026	45.36	45.48	45.15	45.29	45.29	-0.31%	19,704
Oct 23, 2026	45.15	45.45	44.97	45.43	45.43	1.04%	6,009
Oct 22, 2026	45.59	45.59	44.96	44.96	44.96	-3.73%	7,051
Oct 21, 2026	46.67	46.87	46.43	46.71	46.71	1.23%	9,180
Oct 20, 2026	45.59	46.36	45.59	46.14	46.14	-0.26%	8,409
Oct 19, 2026	46.61	46.61	46.21	46.26	46.26	1.47%	4,466
Oct 16, 2026	46.21	46.21	45.59	45.59	45.59	-2.39%	3,761
Oct 15, 2026	46.13	46.71	45.92	46.71	46.71	-0.73%	6,750
Oct 14, 2026	47.55	47.55	47.02	47.05	47.05	-2.53%	12,610
Oct 13, 2026	47.92	48.27	47.92	48.27	48.27	-1.13%	3,653
Oct 12, 2026	49.05	49.05	48.65	48.83	48.82	-1.55%	20,375
Oct 9, 2026	49.49	49.60	48.90	49.60	49.60	1.50%	4,163
Oct 8, 2026	49.60	49.60	48.66	48.86	48.86	-2.93%	18,832
Oct 7, 2026	49.99	50.49	49.89	50.34	50.34	-0.91%	33,747
Oct 6, 2026	51.34	51.35	50.80	50.80	50.80	-2.29%	9,320
Oct 5, 2026	51.90	52.55	51.35	51.99	51.99	2.58%	46,407
Oct 2, 2026	50.51	50.76	50.36	50.68	50.68	1.83%	6,253
Oct 1, 2026	49.79	49.79	49.12	49.77	49.77	0.75%	14,604
Sep 30, 2026	49.74	49.84	49.29	49.40	49.40	-1.28%	15,754
Sep 29, 2026	49.93	50.23	49.85	50.04	50.04	-0.29%	9,451
Sep 28, 2026	50.83	50.83	49.44	50.18	50.18	-0.93%	4,779
Sep 25, 2026	51.06	51.59	51.06	51.55	50.65	1.61%	2,461
Sep 24, 2026	50.98	51.07	50.66	50.73	49.85	-0.80%	3,685
Sep 23, 2026	51.86	51.86	51.14	51.14	50.25	-2.05%	3,601
Sep 22, 2026	51.52	52.21	51.52	52.21	51.30	0.37%	7,702
Sep 21, 2026	51.41	52.13	51.41	52.02	51.11	3.07%	4,464
Sep 18, 2026	50.43	50.47	49.98	50.47	49.59	-0.10%	4,234
Sep 17, 2026	50.35	50.52	50.27	50.52	49.64	2.44%	3,411
Sep 16, 2026	49.99	50.08	49.00	49.32	48.46	0.18%	5,387
Sep 15, 2026	49.42	49.47	49.01	49.23	48.37	-0.14%	3,510
Sep 14, 2026	49.46	49.74	49.12	49.30	48.44	-3.94%	43,750
Sep 11, 2026	51.44	51.45	51.14	51.32	50.43	1.58%	21,113
Sep 10, 2026	50.85	50.85	50.50	50.52	49.64	-2.39%	4,583
Sep 9, 2026	52.10	52.10	51.57	51.76	50.86	-0.42%	18,487
Sep 8, 2026	52.20	53.70	51.88	51.98	51.07	1.11%	62,938
Sep 4, 2026	50.66	51.42	50.66	51.41	50.51	1.84%	5,063
Sep 3, 2026	49.85	50.57	49.85	50.48	49.60	0.80%	7,180
Sep 2, 2026	50.10	50.15	49.80	50.08	49.21	0.70%	5,443
Sep 1, 2026	49.99	50.17	49.66	49.74	48.87	-0.60%	2,917
Aug 31, 2026	50.21	50.21	49.84	50.04	49.16	0.31%	3,406
Aug 28, 2026	50.50	50.50	49.84	49.88	49.01	-0.91%	2,817