STXK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	33.74	33.93	33.62	33.91	33.91	0.72%	8,375
Apr 2, 2026	33.17	33.71	33.17	33.67	33.67	0.40%	21,262
Apr 1, 2026	33.65	33.78	33.54	33.54	33.54	0.53%	19,414
Mar 31, 2026	32.63	33.36	32.63	33.36	33.36	2.92%	13,087
Mar 30, 2026	32.85	32.85	32.31	32.41	32.41	-1.06%	48,207
Mar 27, 2026	33.15	33.15	32.76	32.76	32.68	-1.87%	2,588
Mar 26, 2026	33.75	33.75	33.33	33.39	33.30	-0.78%	2,074
Mar 25, 2026	33.41	33.69	33.41	33.65	33.56	0.86%	4,317
Mar 24, 2026	33.17	33.54	33.17	33.36	33.28	0.17%	3,245
Mar 23, 2026	33.55	33.56	33.29	33.31	33.22	2.07%	2,609
Mar 20, 2026	33.10	33.10	32.55	32.63	32.55	-1.70%	7,522
Mar 19, 2026	32.95	33.34	32.92	33.19	33.11	0.28%	11,055
Mar 18, 2026	33.55	33.55	33.10	33.10	33.02	-1.49%	7,176
Mar 17, 2026	33.62	33.67	33.60	33.60	33.52	0.82%	1,726
Mar 16, 2026	33.43	33.58	33.33	33.33	33.25	0.79%	16,710
Mar 13, 2026	33.47	33.47	33.06	33.07	32.99	-0.24%	2,536
Mar 12, 2026	33.46	33.46	33.15	33.15	33.07	-2.11%	4,049
Mar 11, 2026	33.77	33.97	33.64	33.86	33.78	-0.26%	21,902
Mar 10, 2026	34.03	34.41	33.95	33.95	33.87	-0.61%	8,455
Mar 9, 2026	33.37	34.21	33.14	34.16	34.07	0.59%	8,436
Mar 6, 2026	34.16	34.17	33.93	33.96	33.88	-2.38%	6,656
Mar 5, 2026	35.23	35.23	34.51	34.79	34.70	-1.61%	4,451
Mar 4, 2026	35.33	35.44	35.11	35.36	35.27	0.59%	6,991
Mar 3, 2026	34.80	35.30	34.46	35.15	35.06	-1.43%	7,835
Mar 2, 2026	35.20	35.67	35.08	35.66	35.57	0.71%	11,577
Feb 27, 2026	35.47	35.47	35.29	35.41	35.32	-0.62%	2,811
Feb 26, 2026	35.93	35.99	35.54	35.63	35.54	-0.19%	10,734
Feb 25, 2026	35.71	35.80	35.56	35.70	35.61	0.19%	11,528
Feb 24, 2026	35.26	35.70	35.26	35.63	35.54	1.10%	9,289
Feb 23, 2026	35.91	35.91	35.07	35.24	35.16	-1.80%	16,706
Feb 20, 2026	35.80	36.01	35.67	35.89	35.80	0.34%	4,518
Feb 19, 2026	35.67	35.77	35.60	35.77	35.68	-0.06%	3,447
Feb 18, 2026	36.00	36.01	35.74	35.79	35.70	0.70%	5,035
Feb 17, 2026	35.63	35.68	35.24	35.54	35.45	-0.11%	27,381
Feb 13, 2026	35.52	35.85	35.37	35.58	35.49	0.91%	4,480
Feb 12, 2026	36.06	36.06	35.05	35.26	35.17	-1.65%	18,373
Feb 11, 2026	36.21	36.22	35.69	35.85	35.76	-0.39%	4,758
Feb 10, 2026	36.14	36.19	35.99	35.99	35.90	-0.01%	1,464
Feb 9, 2026	35.79	36.06	35.79	35.99	35.90	0.13%	8,432
Feb 6, 2026	35.51	35.95	35.51	35.95	35.86	3.22%	5,089
Feb 5, 2026	35.18	35.18	34.82	34.82	34.74	-1.44%	4,927
Feb 4, 2026	35.60	35.60	34.97	35.33	35.24	0.58%	6,419
Feb 3, 2026	35.46	35.46	34.75	35.13	35.04	0.09%	5,661
Feb 2, 2026	35.95	35.95	34.93	35.10	35.01	0.78%	15,299
Jan 30, 2026	35.04	35.04	34.68	34.82	34.74	-1.00%	10,675
Jan 29, 2026	35.15	35.18	34.81	35.17	35.09	0.17%	14,455
Jan 28, 2026	35.44	35.44	35.11	35.11	35.03	-0.55%	6,527
Jan 27, 2026	35.31	35.31	35.16	35.31	35.22	-0.24%	1,440
Jan 26, 2026	35.46	35.46	35.38	35.39	35.31	-0.15%	3,382
Jan 23, 2026	35.95	36.00	35.45	35.45	35.36	-1.62%	3,091