STXK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	33.71	33.92	33.62	33.62	33.62	0.48%	2,412
Dec 17, 2025	33.80	33.94	33.46	33.46	33.46	-0.66%	1,119
Dec 16, 2025	33.77	33.84	33.60	33.68	33.68	-0.55%	5,997
Dec 15, 2025	33.93	33.97	33.85	33.87	33.87	-0.65%	7,032
Dec 12, 2025	34.53	34.53	34.09	34.09	34.09	-1.09%	5,393
Dec 11, 2025	34.17	34.50	34.17	34.46	34.46	0.47%	3,801
Dec 10, 2025	33.82	34.30	33.82	34.30	34.16	1.64%	922
Dec 9, 2025	33.97	33.98	33.75	33.75	33.61	0.24%	3,172
Dec 8, 2025	33.93	33.93	33.67	33.67	33.53	-0.34%	3,870
Dec 5, 2025	33.86	33.97	33.78	33.78	33.64	-0.33%	4,044
Dec 4, 2025	33.76	34.00	33.76	33.90	33.76	0.24%	3,425
Dec 3, 2025	33.42	33.82	33.42	33.82	33.68	1.54%	6,818
Dec 2, 2025	33.49	33.49	33.30	33.30	33.16	0.15%	9,957
Dec 1, 2025	33.34	33.61	33.25	33.25	33.11	-0.97%	8,843
Nov 28, 2025	33.60	33.60	33.58	33.58	33.44	0.32%	596
Nov 26, 2025	33.45	33.64	33.45	33.47	33.33	0.64%	2,238
Nov 25, 2025	32.63	33.32	32.63	33.26	33.12	2.23%	11,237
Nov 24, 2025	32.17	32.57	32.17	32.53	32.39	1.33%	9,287
Nov 21, 2025	31.56	32.21	31.56	32.10	31.97	2.81%	6,729
Nov 20, 2025	32.15	32.28	31.23	31.23	31.10	-1.45%	6,529
Nov 19, 2025	31.66	31.88	31.62	31.69	31.56	0.05%	8,454
Nov 18, 2025	31.58	31.85	31.40	31.67	31.54	0.18%	21,855
Nov 17, 2025	32.04	32.17	31.53	31.61	31.48	-2.17%	17,310
Nov 14, 2025	31.97	32.42	31.97	32.32	32.18	-0.04%	18,151
Nov 13, 2025	32.98	32.98	32.32	32.33	32.19	-2.01%	4,927
Nov 12, 2025	33.22	33.22	32.99	32.99	32.85	-0.28%	9,368
Nov 11, 2025	32.95	33.13	32.92	33.08	32.95	0.34%	8,749
Nov 10, 2025	32.97	33.12	32.86	32.97	32.83	0.68%	6,048
Nov 7, 2025	32.41	32.75	32.32	32.75	32.61	0.62%	7,601
Nov 6, 2025	32.74	32.74	32.53	32.54	32.41	-1.19%	6,729
Nov 5, 2025	32.62	33.03	32.62	32.93	32.80	1.19%	12,415
Nov 4, 2025	32.67	32.71	32.53	32.55	32.41	-1.37%	5,587
Nov 3, 2025	32.83	33.00	32.83	33.00	32.86	-0.32%	8,208
Oct 31, 2025	32.95	33.11	32.88	33.11	32.97	0.40%	4,659
Oct 30, 2025	33.00	33.35	32.97	32.97	32.84	-0.67%	9,255
Oct 29, 2025	33.55	33.75	33.02	33.19	33.06	-1.41%	21,441
Oct 28, 2025	33.80	33.82	33.61	33.67	33.53	-0.38%	11,026