STXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	28.24	28.30	28.24	28.30	28.30	0.11%	539
Jun 17, 2025	28.37	28.51	28.27	28.27	28.27	-1.51%	1,203
Jun 16, 2025	28.76	28.76	28.69	28.70	28.70	0.75%	2,318
Jun 13, 2025	28.55	28.64	28.48	28.48	28.48	-1.19%	4,874
Jun 12, 2025	28.81	28.83	28.81	28.83	28.83	0.77%	807
Jun 11, 2025	28.71	28.74	28.36	28.61	28.61	-0.19%	1,211
Jun 10, 2025	28.66	28.66	28.66	28.66	28.66	0.13%	318
Jun 9, 2025	28.75	28.75	28.62	28.62	28.62	0.10%	797
Jun 6, 2025	28.59	28.61	28.56	28.60	28.60	0.42%	8,539
Jun 5, 2025	28.49	28.58	28.43	28.48	28.48	-0.11%	5,664
Jun 4, 2025	28.51	28.51	28.51	28.51	28.51	0.38%	590
Jun 3, 2025	28.43	28.44	28.28	28.40	28.40	-0.55%	2,367
Jun 2, 2025	28.40	28.62	28.30	28.55	28.55	0.90%	10,049
May 30, 2025	28.30	28.30	28.30	28.30	28.30	0.13%	68
May 29, 2025	28.21	28.26	28.19	28.26	28.26	0.56%	2,078
May 28, 2025	28.22	28.22	28.10	28.10	28.10	-0.92%	930
May 27, 2025	28.31	28.43	28.31	28.37	28.37	1.14%	4,336
May 23, 2025	27.96	28.08	27.93	28.04	28.04	-	2,369
May 22, 2025	28.01	28.07	28.01	28.04	28.04	-0.04%	3,089
May 21, 2025	28.30	28.30	28.01	28.05	28.05	-0.42%	6,517
May 20, 2025	28.11	28.25	28.07	28.17	28.17	0.54%	5,667
May 19, 2025	27.83	28.02	27.83	28.02	28.02	0.99%	1,640
May 16, 2025	27.71	27.78	27.62	27.75	27.75	0.71%	5,054
May 15, 2025	27.62	27.69	27.55	27.55	27.55	0.62%	4,358
May 14, 2025	27.42	27.42	27.35	27.38	27.38	-0.46%	918
May 13, 2025	27.39	27.51	27.39	27.51	27.51	0.46%	2,839
May 12, 2025	27.33	27.38	27.30	27.38	27.38	0.23%	3,813
May 9, 2025	27.36	27.36	27.29	27.32	27.32	0.33%	2,668
May 8, 2025	27.29	27.29	27.21	27.23	27.23	-0.54%	1,653
May 7, 2025	27.40	27.40	27.22	27.37	27.37	0.15%	4,650
May 6, 2025	27.47	27.47	27.33	27.33	27.33	-0.49%	3,358
May 5, 2025	27.58	27.58	27.47	27.47	27.47	0.20%	1,682
May 2, 2025	27.23	27.41	27.23	27.41	27.41	1.48%	3,268
May 1, 2025	27.05	27.11	26.99	27.01	27.01	-0.42%	2,859
Apr 30, 2025	26.89	27.13	26.89	27.13	27.13	-0.04%	1,489
Apr 29, 2025	26.93	27.14	26.93	27.14	27.14	0.28%	532
Apr 28, 2025	26.94	27.06	26.94	27.06	27.06	1.18%	682
Apr 25, 2025	26.76	26.76	26.69	26.74	26.74	0.16%	544
Apr 24, 2025	26.60	26.70	26.42	26.70	26.70	1.63%	1,079
Apr 23, 2025	26.51	26.51	26.25	26.27	26.27	0.35%	2,141
Apr 22, 2025	26.14	26.22	26.14	26.18	26.18	1.63%	2,270
Apr 21, 2025	25.82	25.96	25.52	25.76	25.76	-0.57%	3,813
Apr 17, 2025	25.86	25.92	25.82	25.91	25.91	1.64%	1,391
Apr 16, 2025	25.79	25.83	25.49	25.49	25.49	-0.91%	628
Apr 15, 2025	25.72	25.73	25.61	25.73	25.73	1.07%	1,908
Apr 14, 2025	25.41	25.45	25.32	25.45	25.45	0.49%	1,837
Apr 11, 2025	24.80	25.33	24.80	25.33	25.24	2.88%	729
Apr 10, 2025	24.82	24.82	24.31	24.62	24.53	-2.31%	3,292
Apr 9, 2025	23.84	25.20	23.43	25.20	25.11	8.02%	4,589
Apr 8, 2025	24.41	24.41	23.10	23.33	23.24	-0.91%	11,745