STXK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	33.70	33.70	33.70	33.66	-	0.20%	854
Oct 3, 2025	33.61	33.76	33.59	33.59	33.59	0.77%	7,403
Oct 2, 2025	33.23	33.33	33.08	33.33	33.33	0.41%	6,841
Oct 1, 2025	33.13	33.20	33.07	33.20	33.20	0.22%	18,365
Sep 30, 2025	33.12	33.18	32.85	33.12	33.12	0.11%	13,266
Sep 29, 2025	33.03	33.15	33.01	33.09	33.09	-0.36%	3,791
Sep 26, 2025	33.15	33.21	33.00	33.21	33.11	1.06%	2,636
Sep 25, 2025	32.89	32.94	32.78	32.86	32.76	-0.96%	7,357
Sep 24, 2025	33.48	33.48	33.18	33.18	33.08	-0.63%	4,302
Sep 23, 2025	33.65	33.77	33.35	33.39	33.29	-0.29%	6,651
Sep 22, 2025	33.36	33.49	33.17	33.49	33.39	0.56%	7,856
Sep 19, 2025	33.54	33.61	33.30	33.30	33.20	-1.15%	3,825
Sep 18, 2025	33.19	33.70	33.19	33.69	33.59	1.99%	3,927
Sep 17, 2025	33.12	33.50	33.03	33.03	32.93	0.49%	3,328
Sep 16, 2025	32.92	32.97	32.85	32.87	32.77	-0.48%	5,526
Sep 15, 2025	33.22	33.22	33.03	33.03	32.93	-0.32%	5,490
Sep 12, 2025	33.33	33.33	33.14	33.14	33.04	-1.13%	2,263
Sep 11, 2025	32.91	33.52	32.91	33.52	33.42	1.65%	2,743
Sep 10, 2025	33.19	33.19	32.95	32.97	32.88	-0.05%	2,784
Sep 9, 2025	33.24	33.24	32.95	32.99	32.89	-0.42%	4,172
Sep 8, 2025	33.21	33.21	32.94	33.13	33.03	-0.09%	6,254
Sep 5, 2025	33.40	33.40	32.89	33.16	33.06	0.48%	4,375
Sep 4, 2025	32.69	33.00	32.69	33.00	32.90	1.12%	3,373
Sep 3, 2025	32.75	32.75	32.54	32.63	32.54	-0.18%	5,357
Sep 2, 2025	32.43	32.69	32.41	32.69	32.59	-0.40%	6,181
Aug 29, 2025	33.06	33.06	32.76	32.82	32.73	-0.52%	1,961
Aug 28, 2025	33.02	33.02	32.83	32.99	32.90	0.16%	4,405
Aug 27, 2025	32.89	32.98	32.89	32.94	32.84	0.63%	3,863
Aug 26, 2025	32.74	32.82	32.73	32.73	32.64	0.32%	1,892
Aug 25, 2025	32.75	32.78	32.63	32.63	32.53	-0.86%	3,342
Aug 22, 2025	32.57	32.92	32.57	32.91	32.81	3.68%	4,351
Aug 21, 2025	31.60	31.74	31.60	31.74	31.65	0.03%	3,874
Aug 20, 2025	31.61	31.74	31.50	31.74	31.64	-0.31%	2,968
Aug 19, 2025	32.02	32.03	31.82	31.83	31.74	-0.56%	2,897
Aug 18, 2025	31.87	32.04	31.87	32.01	31.92	0.48%	2,202
Aug 15, 2025	32.13	32.13	31.86	31.86	31.77	-0.81%	3,272
Aug 14, 2025	32.11	32.13	31.99	32.12	32.03	-1.11%	2,897
Aug 13, 2025	32.09	32.48	32.02	32.48	32.39	2.22%	11,848
Aug 12, 2025	31.45	31.78	31.45	31.78	31.68	2.78%	2,457
Aug 11, 2025	30.99	31.02	30.83	30.92	30.83	-0.26%	7,734
Aug 8, 2025	30.92	31.05	30.91	31.00	30.91	0.52%	15,841
Aug 7, 2025	31.19	31.19	30.71	30.84	30.75	-0.13%	7,327
Aug 6, 2025	30.88	30.94	30.82	30.88	30.79	-0.40%	3,274
Aug 5, 2025	31.00	31.01	30.89	31.00	30.91	1.12%	1,079
Aug 4, 2025	30.50	30.84	30.50	30.66	30.57	1.02%	6,519
Aug 1, 2025	30.36	30.48	30.02	30.35	30.26	-1.56%	13,270
Jul 31, 2025	31.11	31.16	30.83	30.83	30.74	-1.20%	5,273
Jul 30, 2025	31.52	31.61	31.04	31.21	31.11	-0.52%	4,487
Jul 29, 2025	31.65	31.65	31.37	31.37	31.28	-0.56%	4,068
Jul 28, 2025	31.64	31.64	31.53	31.55	31.45	-0.21%	4,849