STXK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	28.47	28.85	28.47	28.50	28.50	1.43%	4,812
May 7, 2025	28.20	28.27	27.97	28.10	28.10	0.34%	41,258
May 6, 2025	28.30	28.30	27.93	28.00	28.00	-0.84%	11,973
May 5, 2025	28.25	28.43	28.24	28.24	28.24	-0.72%	4,551
May 2, 2025	28.16	28.52	28.13	28.44	28.44	1.96%	13,113
May 1, 2025	27.77	27.94	27.67	27.90	27.90	0.72%	6,783
Apr 30, 2025	27.38	27.70	27.22	27.70	27.70	-0.56%	9,757
Apr 29, 2025	27.66	27.91	27.66	27.85	27.85	0.01%	3,014
Apr 28, 2025	27.76	27.90	27.45	27.85	27.85	0.88%	6,562
Apr 25, 2025	27.50	27.61	27.50	27.61	27.61	-0.18%	2,978
Apr 24, 2025	27.26	27.66	27.26	27.66	27.66	1.98%	1,996
Apr 23, 2025	27.52	27.70	27.07	27.12	27.12	1.44%	10,986
Apr 22, 2025	26.46	26.78	26.36	26.74	26.74	2.53%	11,865
Apr 21, 2025	26.27	26.27	25.84	26.08	26.08	-2.22%	3,488
Apr 17, 2025	26.48	26.78	26.48	26.67	26.67	1.01%	10,612
Apr 16, 2025	26.56	26.59	26.30	26.40	26.40	-0.99%	4,502
Apr 15, 2025	26.84	26.94	26.59	26.66	26.66	-0.14%	15,235
Apr 14, 2025	26.66	26.76	26.30	26.70	26.70	1.25%	6,191
Apr 11, 2025	25.92	26.39	25.65	26.37	26.37	1.58%	10,551
Apr 10, 2025	26.70	26.70	25.51	25.96	25.96	-4.40%	16,590
Apr 9, 2025	24.94	27.25	24.66	27.16	27.16	9.30%	9,235
Apr 8, 2025	26.20	26.26	24.60	24.84	24.84	-2.57%	19,572
Apr 7, 2025	24.54	26.56	24.47	25.50	25.50	-1.65%	37,987
Apr 4, 2025	26.13	26.19	25.60	25.93	25.93	-4.65%	31,377
Apr 3, 2025	27.90	27.90	27.19	27.19	27.19	-6.84%	20,529
Apr 2, 2025	28.66	29.19	28.64	29.19	29.19	1.65%	18,665
Apr 1, 2025	28.80	28.90	28.43	28.72	28.72	0.02%	12,001
Mar 31, 2025	28.40	28.79	28.14	28.71	28.71	0.03%	5,029
Mar 28, 2025	28.69	28.70	28.57	28.70	28.70	-1.99%	9,117
Mar 27, 2025	29.19	29.44	29.19	29.29	29.29	-0.42%	4,753
Mar 26, 2025	29.71	29.71	29.31	29.41	29.41	-0.71%	15,978
Mar 25, 2025	29.82	29.82	29.58	29.62	29.62	-0.64%	4,431
Mar 24, 2025	29.49	29.82	29.49	29.81	29.81	2.65%	12,874
Mar 21, 2025	28.97	29.04	28.89	29.04	29.04	-0.76%	1,837
Mar 20, 2025	29.44	29.54	29.24	29.27	29.26	-0.49%	3,928
Mar 19, 2025	29.05	29.45	29.05	29.41	29.41	1.40%	1,914
Mar 18, 2025	29.04	29.08	28.97	29.01	29.00	-0.86%	2,308
Mar 17, 2025	29.10	29.32	28.98	29.26	29.26	1.43%	6,560
Mar 14, 2025	28.47	28.85	28.47	28.85	28.84	2.44%	17,155
Mar 13, 2025	28.69	28.69	28.04	28.16	28.16	-1.58%	10,390
Mar 12, 2025	28.89	28.89	28.52	28.61	28.61	-0.17%	17,568
Mar 11, 2025	28.75	28.89	28.41	28.66	28.66	-0.19%	10,855
Mar 10, 2025	29.14	29.15	28.59	28.71	28.71	-2.57%	13,837
Mar 7, 2025	29.41	29.49	28.85	29.47	29.47	0.67%	3,031
Mar 6, 2025	29.31	29.59	29.20	29.28	29.27	-1.50%	16,443
Mar 5, 2025	29.44	29.76	29.28	29.72	29.72	0.91%	23,587
Mar 4, 2025	29.33	29.75	29.09	29.45	29.45	-1.30%	20,463
Mar 3, 2025	30.70	30.70	29.77	29.84	29.84	-2.31%	6,175
Feb 28, 2025	30.30	30.55	30.21	30.55	30.55	0.89%	1,949
Feb 27, 2025	30.57	30.72	30.28	30.28	30.28	-1.29%	27,008