STXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	49.19	49.67	49.19	49.59	49.59	1.76%	50,950
Nov 3, 2026	48.58	48.91	48.58	48.73	48.73	0.39%	48,000
Nov 2, 2026	48.96	49.36	48.54	48.54	48.54	-0.51%	45,381
Oct 30, 2026	49.19	49.20	48.51	48.79	48.79	-2.01%	68,928
Oct 29, 2026	49.62	49.79	49.57	49.79	49.79	-0.18%	43,651
Oct 28, 2026	49.90	49.95	49.76	49.88	49.88	0.32%	53,859
Oct 27, 2026	49.64	49.84	49.45	49.72	49.72	0.49%	44,020
Oct 26, 2026	49.29	49.60	49.29	49.48	49.48	0.74%	41,883
Oct 23, 2026	49.12	49.34	49.05	49.12	49.12	-0.56%	42,812
Oct 22, 2026	49.58	49.61	49.19	49.39	49.39	-1.20%	34,417
Oct 21, 2026	49.80	50.05	49.67	49.99	49.99	0.60%	50,698
Oct 20, 2026	49.50	49.87	49.50	49.69	49.69	0.28%	30,881
Oct 19, 2026	49.51	49.77	49.51	49.55	49.55	0.41%	24,297
Oct 16, 2026	50.00	50.03	49.21	49.35	49.35	-1.12%	48,762
Oct 15, 2026	49.51	49.93	49.41	49.91	49.91	0.30%	59,024
Oct 14, 2026	50.05	50.15	49.56	49.76	49.76	-1.09%	48,625
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