STXK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2024	28.00	29.00	27.92	28.25	28.10	-4.88%	22,076
Aug 2, 2024	29.72	29.77	29.45	29.70	29.54	-3.41%	10,414
Aug 1, 2024	31.57	31.57	30.54	30.75	30.58	-2.59%	12,611
Jul 31, 2024	31.53	31.99	31.53	31.57	31.40	0.40%	5,626
Jul 30, 2024	31.47	31.48	31.28	31.44	31.27	1.00%	2,140
Jul 29, 2024	31.55	31.55	31.13	31.13	30.96	-1.00%	16,697
Jul 26, 2024	31.39	31.51	31.27	31.44	31.27	1.73%	17,470
Jul 25, 2024	30.98	31.35	30.91	30.91	30.74	1.16%	13,393
Jul 24, 2024	31.13	31.20	30.56	30.56	30.39	-2.16%	12,746
Jul 23, 2024	30.87	31.34	30.87	31.23	31.06	0.58%	6,183
Jul 22, 2024	30.80	31.06	30.43	31.05	30.88	1.34%	21,478
Jul 19, 2024	30.78	30.78	30.53	30.64	30.47	-0.58%	2,628
Jul 18, 2024	31.55	31.55	30.66	30.82	30.65	-1.41%	8,626
Jul 17, 2024	31.32	31.49	31.26	31.26	31.09	-1.04%	9,860
Jul 16, 2024	31.00	31.59	31.00	31.59	31.42	3.20%	31,093
Jul 15, 2024	30.36	30.72	30.36	30.61	30.45	1.39%	23,016
Jul 12, 2024	30.18	30.39	30.18	30.19	30.03	0.80%	5,743
Jul 11, 2024	29.52	29.95	29.46	29.95	29.79	3.17%	7,500
Jul 10, 2024	28.82	29.03	28.81	29.03	28.87	0.94%	6,928
Jul 9, 2024	28.84	28.93	28.73	28.76	28.61	-0.43%	15,001
Jul 8, 2024	28.99	29.01	28.88	28.88	28.73	0.36%	8,850
Jul 5, 2024	28.87	28.87	28.68	28.78	28.62	-0.38%	20,627