STXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	50.05	50.14	49.56	49.76	49.76	-1.09%	48,624
Oct 13, 2026	50.30	50.37	50.17	50.31	50.31	-0.08%	54,176
Oct 12, 2026	50.42	50.46	50.26	50.35	50.35	0.10%	110,474
Oct 9, 2026	50.12	50.39	50.12	50.30	50.30	0.46%	80,693
Oct 8, 2026	50.05	50.21	49.85	50.07	50.07	-0.48%	40,954
Oct 7, 2026	50.22	50.33	50.05	50.31	50.31	-0.24%	70,207
Oct 6, 2026	50.34	50.54	50.22	50.43	50.43	0.66%	64,241
Oct 5, 2026	49.78	50.19	49.74	50.10	50.10	0.66%	47,932
Oct 2, 2026	49.77	49.96	49.64	49.77	49.77	0.73%	60,016
Oct 1, 2026	49.58	49.58	49.11	49.41	49.41	0.21%	62,087
Sep 30, 2026	49.59	49.72	49.31	49.31	49.31	-0.11%	35,193
Sep 29, 2026	49.46	49.50	49.28	49.36	49.36	-0.20%	52,631
Sep 28, 2026	49.52	49.72	49.38	49.46	49.46	-0.81%	61,244
Sep 25, 2026	49.82	50.04	49.77	49.99	49.86	0.50%	47,361
Sep 24, 2026	49.46	49.85	49.46	49.74	49.61	0.04%	63,214
Sep 23, 2026	50.18	50.18	49.70	49.72	49.59	-0.86%	38,333
Sep 22, 2026	50.16	50.24	50.09	50.15	50.02	0.06%	59,936
Sep 21, 2026	49.61	50.20	49.61	50.12	49.99	1.52%	60,275
Sep 18, 2026	49.43	49.43	49.16	49.37	49.24	0.08%	53,356
Sep 17, 2026	49.36	49.36	49.15	49.33	49.20	1.17%	44,980
Sep 16, 2026	49.10	49.23	48.52	48.76	48.64	-0.39%	58,828
Sep 15, 2026	49.16	49.16	48.87	48.95	48.83	-0.45%	54,837
Sep 14, 2026	49.02	49.36	48.96	49.17	49.05	-0.45%	36,891
Sep 11, 2026	49.46	49.54	49.34	49.39	49.26	0.80%	50,840
Sep 10, 2026	49.04	49.12	48.96	49.00	48.88	-0.55%	24,503
Sep 9, 2026	49.48	49.48	49.24	49.27	49.15	-0.57%	24,152
Sep 8, 2026	49.68	49.70	49.49	49.55	49.42	-0.48%	86,776
Sep 4, 2026	49.93	49.96	49.72	49.79	49.66	-0.42%	39,570
Sep 3, 2026	49.64	50.06	49.63	50.00	49.87	1.07%	25,203
Sep 2, 2026	49.28	49.52	49.26	49.47	49.34	0.41%	26,783
Sep 1, 2026	49.29	49.41	49.10	49.27	49.15	-0.69%	29,249
Aug 31, 2026	49.54	49.62	49.44	49.61	49.49	-0.23%	45,398
Aug 28, 2026	49.98	50.00	49.68	49.73	49.60	-0.28%	30,159
Aug 27, 2026	49.73	49.93	49.59	49.87	49.74	0.65%	39,640
Aug 26, 2026	49.47	49.56	49.37	49.55	49.42	0.04%	103,081
Aug 25, 2026	49.46	49.55	49.33	49.53	49.40	0.20%	33,880
Aug 24, 2026	49.47	49.47	49.30	49.43	49.30	-0.12%	41,167
Aug 21, 2026	49.44	49.61	49.39	49.49	49.36	0.43%	44,410
Aug 20, 2026	49.54	49.63	49.28	49.28	49.15	-0.83%	91,890
Aug 19, 2026	49.81	49.88	49.68	49.69	49.56	0.24%	19,894
Aug 18, 2026	49.69	49.71	49.57	49.57	49.44	-0.76%	30,476
Aug 17, 2026	50.11	50.14	49.90	49.95	49.82	-0.42%	55,406
Aug 14, 2026	50.26	50.33	50.11	50.16	50.03	-0.20%	17,807
Aug 13, 2026	50.04	50.35	50.04	50.26	50.13	0.62%	22,870
Aug 12, 2026	50.02	50.02	49.85	49.95	49.82	0.34%	73,312
Aug 11, 2026	50.03	50.03	49.69	49.78	49.65	-0.28%	173,982
Aug 10, 2026	49.84	50.06	49.84	49.92	49.79	0.04%	83,508
Aug 7, 2026	49.71	49.94	49.65	49.90	49.77	0.61%	35,041
Aug 6, 2026	49.61	49.79	49.50	49.60	49.47	-0.07%	31,201
Aug 5, 2026	50.01	50.08	49.63	49.63	49.50	-0.28%	38,764