STXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	50.03	50.03	49.69	49.78	49.78	-0.28%	173,972
Aug 10, 2026	49.84	50.06	49.84	49.92	49.92	0.04%	83,508
Aug 7, 2026	49.71	49.94	49.65	49.90	49.90	0.61%	35,030
Aug 6, 2026	49.61	49.79	49.50	49.60	49.60	-0.07%	31,200
Aug 5, 2026	50.01	50.08	49.63	49.63	49.63	-0.28%	38,763
Aug 4, 2026	49.15	49.90	49.13	49.77	49.77	1.72%	67,990
Aug 3, 2026	48.30	48.94	48.30	48.93	48.93	1.51%	43,550
Jul 31, 2026	48.11	48.28	47.63	48.20	48.20	0.79%	53,225
Jul 30, 2026	47.50	47.89	47.40	47.82	47.82	1.55%	42,048
Jul 29, 2026	47.68	47.84	47.04	47.09	47.09	-1.46%	28,988
Jul 28, 2026	47.64	47.89	47.47	47.79	47.79	0.21%	23,368
Jul 27, 2026	47.94	48.15	47.47	47.69	47.69	0.08%	28,653
Jul 24, 2026	47.66	47.96	47.54	47.65	47.65	-0.08%	50,863
Jul 23, 2026	47.73	47.88	47.48	47.69	47.69	-1.13%	23,613
Jul 22, 2026	48.25	48.41	48.18	48.23	48.23	-0.18%	26,402
Jul 21, 2026	48.24	48.35	48.07	48.32	48.32	0.86%	36,666
Jul 20, 2026	48.15	48.32	47.90	47.91	47.91	-0.17%	41,251
Jul 17, 2026	47.82	48.25	47.82	47.99	47.99	-1.11%	38,971
Jul 16, 2026	48.67	48.75	48.36	48.53	48.53	-0.37%	46,990
Jul 15, 2026	48.76	48.80	48.47	48.71	48.71	0.31%	55,413
Jul 14, 2026	48.56	48.65	48.41	48.56	48.56	0.30%	40,944
Jul 13, 2026	48.64	48.68	48.35	48.41	48.41	-0.77%	38,751
Jul 10, 2026	48.63	48.81	48.35	48.79	48.79	0.40%	23,615
Jul 9, 2026	48.27	48.60	48.15	48.60	48.60	0.84%	25,931
Jul 8, 2026	48.05	48.20	47.80	48.19	48.19	-0.35%	43,356
Jul 7, 2026	48.53	48.56	48.19	48.36	48.36	-0.47%	43,342
Jul 6, 2026	48.38	48.65	48.31	48.59	48.59	0.74%	37,218
Jul 2, 2026	48.34	48.57	47.81	48.23	48.23	-0.02%	54,034
Jul 1, 2026	48.18	48.46	47.98	48.24	48.24	-0.12%	90,957
Jun 30, 2026	48.00	48.35	47.91	48.30	48.30	0.94%	67,345
Jun 29, 2026	47.62	47.89	47.25	47.85	47.85	1.52%	98,408
Jun 26, 2026	47.14	47.65	47.01	47.34	47.13	-0.25%	40,032
Jun 25, 2026	47.76	47.76	47.27	47.46	47.25	-0.09%	41,600
Jun 24, 2026	47.48	47.91	47.33	47.50	47.29	-0.02%	40,712
Jun 23, 2026	47.50	47.89	47.38	47.51	47.30	-1.57%	48,469
Jun 22, 2026	48.38	48.58	48.11	48.27	48.06	-0.23%	55,060
Jun 18, 2026	48.44	48.44	48.17	48.38	48.17	1.07%	77,743
Jun 17, 2026	48.54	48.58	47.80	47.87	47.66	-1.18%	54,873
Jun 16, 2026	48.75	48.80	48.44	48.44	48.23	-0.66%	61,382
Jun 15, 2026	48.54	48.86	48.54	48.76	48.54	1.82%	150,946
Jun 12, 2026	47.89	48.04	47.48	47.89	47.68	0.50%	52,365
Jun 11, 2026	47.00	47.68	46.82	47.65	47.44	1.78%	59,294
Jun 10, 2026	47.39	47.70	46.79	46.82	46.61	-1.56%	48,864
Jun 9, 2026	47.92	48.18	46.66	47.56	47.35	-0.48%	86,955
Jun 8, 2026	48.05	48.96	47.70	47.79	47.58	0.31%	56,025
Jun 5, 2026	48.58	48.60	47.61	47.64	47.43	-2.68%	26,611
Jun 4, 2026	48.70	49.04	48.56	48.95	48.73	0.34%	44,158
Jun 3, 2026	49.13	49.13	48.72	48.78	48.57	-0.67%	36,611
Jun 2, 2026	48.89	49.13	48.89	49.11	48.89	0.27%	35,700
Jun 1, 2026	48.75	49.10	48.75	48.98	48.76	0.29%	62,873