STXK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.79	31.89	30.89	30.89	30.89	-2.72%	25,859
Feb 20, 2025	31.99	31.99	31.61	31.76	31.76	-1.15%	10,107
Feb 19, 2025	32.00	32.21	32.00	32.13	32.13	-0.25%	2,593
Feb 18, 2025	32.10	32.26	32.05	32.21	32.21	0.50%	7,577
Feb 14, 2025	32.14	32.20	31.94	32.05	32.05	0.16%	7,647
Feb 13, 2025	31.79	32.00	31.69	32.00	32.00	0.98%	13,047
Feb 12, 2025	31.47	31.73	31.47	31.69	31.69	-0.70%	8,936
Feb 11, 2025	31.85	31.98	31.85	31.92	31.92	-0.55%	8,221
Feb 10, 2025	32.21	32.21	32.05	32.09	32.09	0.19%	8,071
Feb 7, 2025	32.54	32.54	32.03	32.03	32.03	-1.09%	6,157
Feb 6, 2025	32.52	32.57	32.38	32.38	32.38	-0.19%	3,170
Feb 5, 2025	32.28	32.46	32.17	32.44	32.44	0.79%	18,818
Feb 4, 2025	31.78	32.19	31.78	32.19	32.19	1.19%	4,594
Feb 3, 2025	31.50	31.98	31.37	31.81	31.81	-1.27%	12,745
Jan 31, 2025	32.49	32.61	32.12	32.22	32.22	-0.81%	4,829
Jan 30, 2025	32.40	32.64	32.31	32.49	32.49	1.17%	6,335
Jan 29, 2025	32.36	32.36	32.03	32.11	32.11	-0.30%	3,280
Jan 28, 2025	32.20	32.29	32.07	32.21	32.21	0.28%	6,821
Jan 27, 2025	32.44	32.44	32.01	32.12	32.12	-1.03%	9,405
Jan 24, 2025	32.47	32.58	32.33	32.45	32.45	-0.22%	5,304
Jan 23, 2025	32.28	32.52	32.24	32.52	32.52	0.18%	8,692
Jan 22, 2025	32.60	32.60	32.42	32.46	32.46	-0.89%	7,123
Jan 21, 2025	32.54	32.75	32.51	32.75	32.75	2.22%	12,500
Jan 17, 2025	32.11	32.12	31.99	32.04	32.04	0.60%	12,916
Jan 16, 2025	31.75	31.85	31.66	31.85	31.85	0.31%	11,479
Jan 15, 2025	31.93	31.93	31.71	31.75	31.75	1.68%	8,530
Jan 14, 2025	31.10	31.27	30.93	31.22	31.22	1.08%	8,995
Jan 13, 2025	30.57	30.89	30.49	30.89	30.89	0.42%	8,999
Jan 10, 2025	30.80	30.87	30.60	30.76	30.76	-1.94%	14,308
Jan 8, 2025	31.09	31.37	31.03	31.37	31.37	-0.54%	4,391
Jan 7, 2025	31.77	31.87	31.24	31.54	31.54	-0.26%	28,087
Jan 6, 2025	31.93	31.97	31.59	31.62	31.62	-0.04%	11,022
Jan 3, 2025	31.40	31.65	31.40	31.64	31.64	1.24%	5,438
Jan 2, 2025	31.44	31.69	31.13	31.25	31.25	-0.06%	20,227
Dec 31, 2024	31.32	31.51	31.19	31.27	31.27	0.13%	6,394
Dec 30, 2024	31.17	31.34	30.96	31.23	31.23	-1.26%	6,840
Dec 27, 2024	31.85	31.92	31.52	31.63	31.47	-1.25%	8,804
Dec 26, 2024	31.74	32.03	31.72	32.03	31.86	0.59%	4,945
Dec 24, 2024	31.56	31.84	31.56	31.84	31.68	1.11%	4,004
Dec 23, 2024	31.28	31.51	31.23	31.49	31.33	-0.13%	3,046
Dec 20, 2024	31.00	31.84	31.00	31.53	31.37	0.75%	13,562
Dec 19, 2024	31.69	31.80	31.26	31.29	31.13	-0.40%	14,471
Dec 18, 2024	32.81	32.83	31.42	31.42	31.26	-4.12%	7,689
Dec 17, 2024	32.98	32.98	32.69	32.77	32.60	-1.20%	4,429
Dec 16, 2024	32.82	33.25	32.82	33.17	33.00	0.21%	3,702
Dec 13, 2024	33.10	33.10	32.85	33.10	32.93	-0.27%	8,047
Dec 12, 2024	33.39	33.40	33.18	33.19	33.02	-0.90%	8,524
Dec 11, 2024	33.54	33.61	33.42	33.49	33.32	0.45%	3,725
Dec 10, 2024	33.53	33.57	33.33	33.34	33.17	-0.60%	6,932
Dec 9, 2024	33.90	33.97	33.53	33.54	33.37	-0.54%	21,838
Dec 6, 2024	33.71	33.74	33.60	33.72	33.55	0.40%	14,916
Dec 5, 2024	33.95	33.95	33.59	33.59	33.41	-1.28%	13,074
Dec 4, 2024	33.98	34.06	33.90	34.02	33.85	0.35%	4,150
Dec 3, 2024	34.13	34.13	33.85	33.90	33.73	-0.65%	5,375
Dec 2, 2024	34.11	34.18	33.94	34.13	33.95	0.13%	4,211
Nov 29, 2024	34.12	34.14	34.07	34.08	33.90	0.18%	4,218
Nov 27, 2024	34.20	34.28	34.00	34.02	33.84	0.02%	12,533
Nov 26, 2024	33.99	34.07	33.94	34.01	33.84	-0.74%	15,523
Nov 25, 2024	34.03	34.53	34.03	34.27	34.09	1.80%	13,963
Nov 22, 2024	33.17	33.66	33.17	33.66	33.49	1.77%	5,438
Nov 21, 2024	32.72	33.16	32.69	33.08	32.91	1.73%	14,351
Nov 20, 2024	32.53	32.53	32.27	32.52	32.35	0.12%	16,221
Nov 19, 2024	32.16	32.48	32.05	32.48	32.31	0.49%	24,650
Nov 18, 2024	32.42	32.48	32.26	32.32	32.15	-0.37%	9,508
Nov 15, 2024	32.66	32.66	32.23	32.44	32.27	-0.61%	30,917
Nov 14, 2024	33.18	33.18	32.64	32.64	32.47	-1.25%	15,516
Nov 13, 2024	33.48	33.56	33.05	33.05	32.88	-0.74%	10,847
Nov 12, 2024	33.83	33.83	33.30	33.30	33.13	-1.45%	8,754
Nov 11, 2024	33.68	33.97	33.66	33.79	33.61	0.92%	10,829
Nov 8, 2024	33.18	33.51	33.18	33.48	33.31	1.15%	19,172
Nov 7, 2024	33.19	33.35	33.04	33.10	32.93	-0.20%	7,872
Nov 6, 2024	32.75	33.18	32.71	33.17	33.00	5.17%	16,500
Nov 5, 2024	31.22	31.54	31.22	31.54	31.37	1.66%	2,915
Nov 4, 2024	31.02	31.08	31.02	31.02	30.86	0.23%	3,985
Nov 1, 2024	31.12	31.19	30.89	30.95	30.79	0.39%	7,135
Oct 31, 2024	31.20	31.20	30.83	30.83	30.67	-1.49%	8,886
Oct 30, 2024	31.25	31.54	31.25	31.30	31.14	-0.11%	3,395
Oct 29, 2024	31.24	31.34	31.24	31.33	31.17	-0.27%	20,154
Oct 28, 2024	31.40	31.44	31.35	31.42	31.25	1.52%	7,352
Oct 25, 2024	31.24	31.24	30.94	30.95	30.79	-0.66%	7,923
Oct 24, 2024	31.17	31.17	31.05	31.15	30.99	0.30%	1,378
Oct 23, 2024	31.16	31.23	30.96	31.06	30.90	-0.70%	10,138
Oct 22, 2024	31.36	31.36	31.22	31.28	31.12	-1.94%	6,280
Oct 21, 2024	31.90	31.90	31.43	31.90	31.74	-0.03%	2,445
Oct 18, 2024	31.97	32.00	31.90	31.91	31.74	-0.17%	4,073
Oct 17, 2024	32.07	32.07	31.89	31.96	31.80	-0.19%	3,951
Oct 16, 2024	31.78	32.07	31.78	32.02	31.86	1.31%	2,939
Oct 15, 2024	31.67	31.89	31.61	31.61	31.45	0.01%	9,418
Oct 14, 2024	31.36	31.61	31.36	31.61	31.44	0.76%	1,769
Oct 11, 2024	30.85	31.37	30.85	31.37	31.21	2.12%	5,959
Oct 10, 2024	30.72	30.81	30.72	30.72	30.56	-0.80%	5,186
Oct 9, 2024	30.85	31.06	30.85	30.97	30.81	0.58%	6,899
Oct 8, 2024	30.84	30.93	30.76	30.79	30.63	-0.14%	4,203
Oct 7, 2024	30.96	30.96	30.74	30.83	30.67	-0.73%	3,713
Oct 4, 2024	31.02	31.09	30.87	31.06	30.90	0.50%	7,818
Oct 3, 2024	30.73	30.90	30.61	30.90	30.74	-0.18%	5,791
Oct 2, 2024	30.83	31.04	30.83	30.96	30.80	-0.18%	8,308
Oct 1, 2024	31.25	31.25	30.87	31.01	30.85	-1.19%	3,506
Sep 30, 2024	31.21	31.43	31.15	31.39	31.23	0.05%	6,477
Sep 27, 2024	31.41	31.54	31.21	31.37	31.21	0.17%	3,255