STXK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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