STXK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	31.74	32.03	31.72	32.03	32.03	0.59%	4,945
Dec 24, 2024	31.56	31.84	31.56	31.84	31.84	1.11%	4,004
Dec 23, 2024	31.28	31.51	31.23	31.49	31.49	-0.13%	3,046
Dec 20, 2024	31.00	31.84	31.00	31.53	31.53	0.75%	13,562
Dec 19, 2024	31.69	31.80	31.26	31.29	31.29	-0.40%	14,471
Dec 18, 2024	32.81	32.83	31.42	31.42	31.42	-4.12%	7,689
Dec 17, 2024	32.98	32.98	32.69	32.77	32.77	-1.20%	4,429
Dec 16, 2024	32.82	33.25	32.82	33.17	33.17	0.21%	3,702
Dec 13, 2024	33.10	33.10	32.85	33.10	33.10	-0.27%	8,047
Dec 12, 2024	33.39	33.40	33.18	33.19	33.19	-0.90%	8,524
Dec 11, 2024	33.54	33.61	33.42	33.49	33.49	0.45%	3,725
Dec 10, 2024	33.53	33.57	33.33	33.34	33.34	-0.60%	6,932
Dec 9, 2024	33.90	33.97	33.53	33.54	33.54	-0.54%	21,838
Dec 6, 2024	33.71	33.74	33.60	33.72	33.72	0.40%	14,916
Dec 5, 2024	33.95	33.95	33.59	33.59	33.59	-1.28%	13,074
Dec 4, 2024	33.98	34.06	33.90	34.02	34.02	0.35%	4,150
Dec 3, 2024	34.13	34.13	33.85	33.90	33.90	-0.65%	5,375
Dec 2, 2024	34.11	34.18	33.94	34.13	34.13	0.13%	4,211
Nov 29, 2024	34.12	34.14	34.07	34.08	34.08	0.18%	4,218
Nov 27, 2024	34.20	34.28	34.00	34.02	34.02	0.02%	12,533
Nov 26, 2024	33.99	34.07	33.94	34.01	34.01	-0.74%	15,523
Nov 25, 2024	34.03	34.53	34.03	34.27	34.27	1.80%	13,963
Nov 22, 2024	33.17	33.66	33.17	33.66	33.66	1.77%	5,438
Nov 21, 2024	32.72	33.16	32.69	33.08	33.08	1.73%	14,351
Nov 20, 2024	32.53	32.53	32.27	32.52	32.52	0.12%	16,221
Nov 19, 2024	32.16	32.48	32.05	32.48	32.48	0.49%	24,650
Nov 18, 2024	32.42	32.48	32.26	32.32	32.32	-0.37%	9,508
Nov 15, 2024	32.66	32.66	32.23	32.44	32.44	-0.61%	30,917
Nov 14, 2024	33.18	33.18	32.64	32.64	32.64	-1.25%	15,516
Nov 13, 2024	33.48	33.56	33.05	33.05	33.05	-0.74%	10,847
Nov 12, 2024	33.83	33.83	33.30	33.30	33.30	-1.45%	8,754
Nov 11, 2024	33.68	33.97	33.66	33.79	33.79	0.92%	10,829
Nov 8, 2024	33.18	33.51	33.18	33.48	33.48	1.15%	19,172
Nov 7, 2024	33.19	33.35	33.04	33.10	33.10	-0.20%	7,872
Nov 6, 2024	32.75	33.18	32.71	33.17	33.17	5.17%	16,500
Nov 5, 2024	31.22	31.54	31.22	31.54	31.54	1.66%	2,915
Nov 4, 2024	31.02	31.08	31.02	31.02	31.02	0.23%	3,985
Nov 1, 2024	31.12	31.19	30.89	30.95	30.95	0.39%	7,135
Oct 31, 2024	31.20	31.20	30.83	30.83	30.83	-1.49%	8,886
Oct 30, 2024	31.25	31.54	31.25	31.30	31.30	-0.11%	3,395
Oct 29, 2024	31.24	31.34	31.24	31.33	31.33	-0.27%	20,154
Oct 28, 2024	31.40	31.44	31.35	31.42	31.42	1.52%	7,352
Oct 25, 2024	31.24	31.24	30.94	30.95	30.95	-0.66%	7,923
Oct 24, 2024	31.17	31.17	31.05	31.15	31.15	0.30%	1,378
Oct 23, 2024	31.16	31.23	30.96	31.06	31.06	-0.70%	10,138
Oct 22, 2024	31.36	31.36	31.22	31.28	31.28	-1.94%	6,280
Oct 21, 2024	31.90	31.90	31.43	31.90	31.90	-0.03%	2,445
Oct 18, 2024	31.97	32.00	31.90	31.91	31.91	-0.17%	4,073
Oct 17, 2024	32.07	32.07	31.89	31.96	31.96	-0.19%	3,951
Oct 16, 2024	31.78	32.07	31.78	32.02	32.02	1.31%	2,939
Oct 15, 2024	31.67	31.89	31.61	31.61	31.61	0.01%	9,418
Oct 14, 2024	31.36	31.61	31.36	31.61	31.61	0.76%	1,769
Oct 11, 2024	30.85	31.37	30.85	31.37	31.37	2.12%	5,959
Oct 10, 2024	30.72	30.81	30.72	30.72	30.72	-0.80%	5,186
Oct 9, 2024	30.85	31.06	30.85	30.97	30.97	0.58%	6,899
Oct 8, 2024	30.84	30.93	30.76	30.79	30.79	-0.14%	4,203
Oct 7, 2024	30.96	30.96	30.74	30.83	30.83	-0.73%	3,713
Oct 4, 2024	31.02	31.09	30.87	31.06	31.06	0.50%	7,818
Oct 3, 2024	30.73	30.90	30.61	30.90	30.90	-0.18%	5,791
Oct 2, 2024	30.83	31.04	30.83	30.96	30.96	-0.18%	8,308
Oct 1, 2024	31.25	31.25	30.87	31.01	31.01	-1.19%	3,506
Sep 30, 2024	31.21	31.43	31.15	31.39	31.39	0.05%	6,477
Sep 27, 2024	31.41	31.54	31.21	31.37	31.37	0.17%	3,255
Sep 26, 2024	31.40	31.44	31.30	31.32	31.15	0.74%	28,108
Sep 25, 2024	31.37	31.37	31.08	31.09	30.92	-1.12%	4,429
Sep 24, 2024	31.42	31.47	31.42	31.44	31.27	0.11%	3,799
Sep 23, 2024	31.58	31.58	31.35	31.41	31.24	-0.02%	3,596
Sep 20, 2024	31.52	31.56	31.40	31.42	31.25	-0.73%	16,314
Sep 19, 2024	31.73	31.73	31.50	31.65	31.48	1.89%	4,214
Sep 18, 2024	31.01	31.40	30.99	31.06	30.89	0.02%	12,141
Sep 17, 2024	31.15	31.33	31.06	31.06	30.89	0.52%	14,292
Sep 16, 2024	30.84	30.90	30.73	30.89	30.73	0.60%	14,717
Sep 13, 2024	30.49	30.76	30.49	30.71	30.54	2.35%	23,237
Sep 12, 2024	29.66	30.03	29.66	30.00	29.84	1.01%	1,940
Sep 11, 2024	29.25	29.70	29.25	29.70	29.54	0.35%	2,863
Sep 10, 2024	29.64	29.64	29.50	29.60	29.44	-0.16%	5,351
Sep 9, 2024	29.74	29.76	29.65	29.65	29.49	0.27%	3,787
Sep 6, 2024	30.14	30.14	29.55	29.57	29.41	-1.86%	7,565
Sep 5, 2024	30.33	30.33	30.01	30.13	29.97	-0.60%	8,000
Sep 4, 2024	30.24	30.57	30.24	30.31	30.15	-1.81%	1,582
Sep 3, 2024	31.06	31.10	30.29	30.87	30.70	-1.18%	20,214
Aug 30, 2024	31.11	31.24	30.98	31.24	31.07	0.68%	2,442
Aug 29, 2024	31.05	31.26	31.03	31.03	30.86	0.53%	5,052
Aug 28, 2024	30.85	31.06	30.85	30.86	30.70	-0.53%	6,795
Aug 27, 2024	31.06	31.12	30.97	31.03	30.86	-0.61%	8,224
Aug 26, 2024	31.49	31.54	31.22	31.22	31.05	-0.14%	2,213
Aug 23, 2024	31.06	31.27	31.06	31.27	31.10	2.93%	3,333
Aug 22, 2024	30.65	30.65	30.38	30.38	30.21	-0.90%	11,367
Aug 21, 2024	30.36	30.67	30.36	30.65	30.48	1.36%	5,940
Aug 20, 2024	30.56	30.56	30.19	30.24	30.08	-1.18%	5,796
Aug 19, 2024	30.32	30.60	30.32	30.60	30.44	1.20%	5,464
Aug 16, 2024	30.15	30.31	30.15	30.24	30.07	0.62%	5,310
Aug 15, 2024	30.28	30.29	30.05	30.05	29.89	1.71%	4,677
Aug 14, 2024	29.58	29.62	29.44	29.54	29.39	-0.46%	8,016
Aug 13, 2024	29.36	29.68	29.34	29.68	29.52	2.34%	4,788
Aug 12, 2024	29.52	29.52	29.00	29.00	28.84	-1.54%	10,671
Aug 9, 2024	29.46	29.46	29.44	29.45	29.30	0.32%	1,821
Aug 8, 2024	29.09	29.46	29.06	29.36	29.20	2.41%	5,140
Aug 7, 2024	29.58	29.60	28.67	28.67	28.52	-1.58%	16,399
Aug 6, 2024	28.79	29.35	28.79	29.13	28.97	3.12%	3,306