STXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	50.14	52.32	50.08	50.15	-	-	2,943
Sep 22, 2026	50.16	50.24	50.09	50.15	50.15	0.06%	59,933
Sep 21, 2026	49.61	50.20	49.61	50.12	50.12	1.52%	60,241
Sep 18, 2026	49.43	49.43	49.16	49.37	49.37	0.08%	53,030
Sep 17, 2026	49.36	49.36	49.15	49.33	49.33	1.17%	44,974
Sep 16, 2026	49.10	49.23	48.52	48.76	48.76	-0.39%	58,791
Sep 15, 2026	49.16	49.16	48.87	48.95	48.95	-0.45%	54,834
Sep 14, 2026	49.02	49.36	48.96	49.17	49.17	-0.45%	36,890
Sep 11, 2026	49.46	49.54	49.34	49.39	49.39	0.80%	50,840
Sep 10, 2026	49.04	49.12	48.96	49.00	49.00	-0.55%	24,473
Sep 9, 2026	49.48	49.48	49.24	49.27	49.27	-0.57%	24,147
Sep 8, 2026	49.68	49.70	49.49	49.55	49.55	-0.48%	86,772
Sep 4, 2026	49.93	49.96	49.72	49.79	49.79	-0.42%	39,249
Sep 3, 2026	49.64	50.06	49.63	50.00	50.00	1.07%	25,200
Sep 2, 2026	49.28	49.52	49.26	49.47	49.47	0.41%	26,781
Sep 1, 2026	49.29	49.41	49.10	49.27	49.27	-0.69%	29,249
Aug 31, 2026	49.54	49.62	49.44	49.61	49.61	-0.23%	45,398
Aug 28, 2026	49.98	50.00	49.68	49.73	49.73	-0.28%	30,156
Aug 27, 2026	49.73	49.93	49.59	49.87	49.87	0.65%	39,625
Aug 26, 2026	49.47	49.56	49.37	49.55	49.55	0.04%	103,079
Aug 25, 2026	49.46	49.55	49.33	49.53	49.53	0.20%	33,878
Aug 24, 2026	49.47	49.47	49.30	49.43	49.43	-0.12%	41,167
Aug 21, 2026	49.44	49.61	49.39	49.49	49.49	0.43%	44,408
Aug 20, 2026	49.54	49.63	49.28	49.28	49.28	-0.83%	91,890
Aug 19, 2026	49.81	49.88	49.68	49.69	49.69	0.24%	19,880
Aug 18, 2026	49.69	49.71	49.57	49.57	49.57	-0.76%	30,439
Aug 17, 2026	50.11	50.14	49.90	49.95	49.95	-0.42%	55,405
Aug 14, 2026	50.26	50.33	50.11	50.16	50.16	-0.20%	17,764
Aug 13, 2026	50.04	50.35	50.04	50.26	50.26	0.62%	22,870
Aug 12, 2026	50.02	50.02	49.85	49.95	49.95	0.34%	73,312
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