STXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	48.05	48.96	47.70	47.79	47.79	0.31%	56,025
Jun 5, 2026	48.58	48.60	47.61	47.64	47.64	-2.68%	26,611
Jun 4, 2026	48.70	49.04	48.56	48.95	48.95	0.34%	44,158
Jun 3, 2026	49.13	49.13	48.72	48.78	48.78	-0.67%	36,611
Jun 2, 2026	48.89	49.13	48.89	49.11	49.11	0.27%	35,700
Jun 1, 2026	48.75	49.10	48.75	48.98	48.98	0.29%	62,873
May 29, 2026	48.90	48.92	48.73	48.84	48.84	0.25%	41,788
May 28, 2026	48.34	48.73	48.34	48.72	48.72	0.72%	27,584
May 27, 2026	48.45	48.45	48.25	48.37	48.37	0.08%	36,410
May 26, 2026	48.36	48.50	48.26	48.33	48.33	0.50%	48,725
May 22, 2026	48.24	48.28	48.06	48.09	48.09	0.42%	29,120
May 21, 2026	47.57	47.95	47.57	47.89	47.89	0.17%	31,346
May 20, 2026	47.39	47.81	47.31	47.81	47.81	1.01%	104,999
May 19, 2026	47.39	47.53	47.14	47.33	47.33	-0.48%	56,749
May 18, 2026	47.69	47.74	47.25	47.56	47.56	-0.13%	37,900
May 15, 2026	47.74	47.90	47.59	47.62	47.62	-1.19%	30,434
May 14, 2026	47.92	48.30	47.92	48.19	48.19	0.74%	62,926
May 13, 2026	47.54	47.92	47.41	47.84	47.84	0.62%	23,399
May 12, 2026	47.47	47.54	47.15	47.54	47.54	-0.14%	111,635
May 11, 2026	47.55	47.72	47.52	47.61	47.61	0.19%	65,247
May 8, 2026	47.35	47.53	47.34	47.52	47.52	0.81%	38,786
May 7, 2026	47.33	47.45	47.05	47.14	47.14	-0.40%	44,455
May 6, 2026	47.09	47.35	46.98	47.33	47.33	1.37%	27,320
May 5, 2026	46.54	46.75	46.49	46.69	46.69	0.87%	84,572
May 4, 2026	46.42	46.58	46.14	46.29	46.29	-0.43%	57,633
May 1, 2026	46.49	46.72	46.48	46.49	46.49	0.30%	45,108
Apr 30, 2026	46.05	46.36	45.82	46.35	46.35	1.06%	28,174
Apr 29, 2026	45.85	45.88	45.67	45.86	45.86	0.02%	39,536
Apr 28, 2026	45.89	45.91	45.71	45.85	45.85	-0.52%	42,776
Apr 27, 2026	45.95	46.12	45.94	46.09	46.09	0.11%	52,253
Apr 24, 2026	45.82	46.06	45.72	46.04	46.04	0.74%	52,350
Apr 23, 2026	45.82	45.93	45.34	45.70	45.70	-0.42%	37,372
Apr 22, 2026	45.70	45.91	45.70	45.90	45.90	1.02%	36,656
Apr 21, 2026	45.80	45.88	45.41	45.43	45.43	-0.58%	37,097
Apr 20, 2026	45.76	45.78	45.56	45.69	45.69	-0.39%	76,666
Apr 17, 2026	45.59	45.91	45.56	45.87	45.87	1.39%	45,696
Apr 16, 2026	45.21	45.32	45.05	45.24	45.24	0.18%	78,611
Apr 15, 2026	44.87	45.16	44.79	45.16	45.16	0.76%	69,140
Apr 14, 2026	44.39	44.82	44.39	44.82	44.82	1.36%	42,786
Apr 13, 2026	43.62	44.23	43.61	44.22	44.22	1.05%	47,934
Apr 10, 2026	43.87	43.92	43.72	43.76	43.76	-0.09%	52,828
Apr 9, 2026	43.46	43.82	43.40	43.80	43.80	0.44%	38,133
Apr 8, 2026	43.60	43.61	43.27	43.61	43.61	2.81%	116,089
Apr 7, 2026	42.30	42.50	41.96	42.42	42.42	-0.09%	72,173
Apr 6, 2026	42.28	42.48	42.28	42.46	42.46	0.47%	71,401
Apr 2, 2026	41.66	42.38	41.59	42.26	42.26	0.28%	68,999
Apr 1, 2026	42.19	42.43	42.07	42.14	42.14	0.41%	92,330
Mar 31, 2026	41.20	41.97	41.10	41.97	41.97	3.15%	88,179
Mar 30, 2026	41.09	41.13	40.52	40.69	40.69	-0.44%	184,666
Mar 27, 2026	41.37	41.47	40.90	40.99	40.87	-1.87%	123,122