STXK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	35.33	35.44	35.11	35.36	35.36	0.59%	6,991
Mar 3, 2026	34.80	35.30	34.46	35.15	35.15	-1.43%	7,835
Mar 2, 2026	35.20	35.67	35.08	35.66	35.66	0.71%	11,577
Feb 27, 2026	35.47	35.47	35.29	35.41	35.41	-0.62%	2,811
Feb 26, 2026	35.93	35.99	35.54	35.63	35.63	-0.19%	10,734
Feb 25, 2026	35.71	35.80	35.56	35.70	35.70	0.19%	11,528
Feb 24, 2026	35.26	35.70	35.26	35.63	35.63	1.10%	9,289
Feb 23, 2026	35.91	35.91	35.07	35.24	35.24	-1.80%	16,706
Feb 20, 2026	35.80	36.01	35.67	35.89	35.89	0.34%	4,518
Feb 19, 2026	35.67	35.77	35.60	35.77	35.77	-0.06%	3,447
Feb 18, 2026	36.00	36.01	35.74	35.79	35.79	0.70%	5,035
Feb 17, 2026	35.63	35.68	35.24	35.54	35.54	-0.11%	27,381
Feb 13, 2026	35.52	35.85	35.37	35.58	35.58	0.91%	4,480
Feb 12, 2026	36.06	36.06	35.05	35.26	35.26	-1.65%	18,373
Feb 11, 2026	36.21	36.22	35.69	35.85	35.85	-0.39%	4,758
Feb 10, 2026	36.14	36.19	35.99	35.99	35.99	-0.01%	1,464
Feb 9, 2026	35.79	36.06	35.79	35.99	35.99	0.13%	8,432
Feb 6, 2026	35.51	35.95	35.51	35.95	35.94	3.22%	5,089
Feb 5, 2026	35.18	35.18	34.82	34.82	34.82	-1.44%	4,927
Feb 4, 2026	35.60	35.60	34.97	35.33	35.33	0.58%	6,419
Feb 3, 2026	35.46	35.46	34.75	35.13	35.13	0.09%	5,661
Feb 2, 2026	35.95	35.95	34.93	35.10	35.09	0.78%	15,299
Jan 30, 2026	35.04	35.04	34.68	34.82	34.82	-1.00%	10,675
Jan 29, 2026	35.15	35.18	34.81	35.17	35.17	0.17%	14,455
Jan 28, 2026	35.44	35.44	35.11	35.11	35.11	-0.55%	6,527
Jan 27, 2026	35.31	35.31	35.16	35.31	35.31	-0.24%	1,440
Jan 26, 2026	35.46	35.46	35.38	35.39	35.39	-0.15%	3,382
Jan 23, 2026	35.95	36.00	35.45	35.45	35.45	-1.62%	3,091
Jan 22, 2026	36.11	36.25	36.01	36.03	36.03	0.58%	8,936
Jan 21, 2026	35.30	35.82	35.30	35.82	35.82	2.30%	5,714
Jan 20, 2026	35.12	35.27	34.97	35.02	35.02	-1.35%	22,311
Jan 16, 2026	35.45	35.56	35.40	35.50	35.50	-0.04%	9,367
Jan 15, 2026	35.32	35.59	35.32	35.51	35.51	1.11%	20,789
Jan 14, 2026	35.02	35.12	34.90	35.12	35.12	0.53%	5,827
Jan 13, 2026	35.12	35.17	34.94	34.94	34.94	-0.33%	3,120
Jan 12, 2026	34.89	35.08	34.83	35.05	35.05	0.02%	12,798
Jan 9, 2026	34.96	35.11	34.81	35.05	35.05	0.81%	6,397
Jan 8, 2026	34.49	34.81	34.48	34.77	34.77	1.13%	12,095
Jan 7, 2026	34.40	34.45	34.25	34.38	34.38	-0.62%	11,619
Jan 6, 2026	34.07	34.60	34.07	34.59	34.59	1.59%	4,563
Jan 5, 2026	33.75	34.14	33.75	34.05	34.05	1.44%	9,160
Jan 2, 2026	33.32	33.67	33.32	33.57	33.57	0.90%	150,497
Dec 31, 2025	33.42	33.42	33.26	33.27	33.27	-0.83%	4,106
Dec 30, 2025	33.68	33.68	33.55	33.55	33.55	-0.51%	2,290
Dec 29, 2025	33.87	33.96	33.65	33.72	33.72	-0.65%	6,278
Dec 26, 2025	33.98	33.98	33.84	33.94	33.94	0.23%	7,008
Dec 24, 2025	33.89	33.98	33.86	33.86	33.86	-0.14%	16,016
Dec 23, 2025	34.03	34.03	33.85	33.91	33.91	-0.50%	10,209
Dec 22, 2025	34.20	34.25	34.07	34.08	34.08	0.87%	10,912
Dec 19, 2025	33.81	33.81	33.76	33.78	33.78	0.49%	2,073