STXK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	38.06	38.25	38.04	38.21	38.21	0.54%	5,992
Jul 24, 2026	38.05	38.26	38.01	38.01	38.01	-0.02%	4,994
Jul 23, 2026	38.14	38.14	37.93	38.02	38.02	-0.72%	2,125
Jul 22, 2026	38.37	38.37	38.27	38.29	38.29	-0.68%	2,983
Jul 21, 2026	38.35	38.56	38.30	38.56	38.56	1.17%	2,371
Jul 20, 2026	38.34	38.39	38.11	38.11	38.11	-0.67%	1,521
Jul 17, 2026	38.37	38.40	38.31	38.37	38.37	-0.31%	3,850
Jul 16, 2026	38.25	38.67	38.25	38.49	38.49	0.30%	3,457
Jul 15, 2026	38.18	38.49	38.18	38.37	38.37	0.41%	8,875
Jul 14, 2026	38.22	38.22	38.12	38.22	38.21	0.41%	2,376
Jul 13, 2026	38.18	38.18	38.00	38.06	38.06	-0.72%	3,864
Jul 10, 2026	38.47	38.47	38.25	38.34	38.34	-0.43%	1,731
Jul 9, 2026	38.50	38.50	38.46	38.50	38.50	1.46%	1,164
Jul 8, 2026	37.91	37.98	37.71	37.95	37.95	-1.24%	5,186
Jul 7, 2026	38.57	38.57	38.39	38.42	38.42	-0.46%	5,934
Jul 6, 2026	38.68	38.79	38.60	38.60	38.60	0.52%	7,013
Jul 2, 2026	38.31	38.40	38.19	38.40	38.40	-0.59%	3,487
Jul 1, 2026	38.84	39.08	38.63	38.63	38.63	-0.46%	6,387
Jun 30, 2026	38.60	39.10	38.60	38.81	38.81	0.66%	31,111
Jun 29, 2026	38.59	38.67	38.35	38.55	38.55	-0.14%	3,131
Jun 26, 2026	38.45	38.72	38.37	38.72	38.60	0.95%	3,467
Jun 25, 2026	38.20	38.66	38.20	38.36	38.24	1.33%	8,269
Jun 24, 2026	38.02	38.14	37.85	37.85	37.74	0.19%	15,121
Jun 23, 2026	37.88	37.97	37.61	37.78	37.66	-0.28%	3,582
Jun 22, 2026	37.79	37.91	37.73	37.88	37.77	0.35%	5,171
Jun 18, 2026	37.62	37.77	37.49	37.75	37.64	1.51%	6,108
Jun 17, 2026	37.85	37.93	37.19	37.19	37.08	-1.23%	7,252
Jun 16, 2026	37.86	38.12	37.65	37.65	37.54	-0.41%	4,706
Jun 15, 2026	38.18	38.22	37.81	37.81	37.69	0.25%	2,727
Jun 12, 2026	37.51	37.88	37.51	37.71	37.60	0.76%	3,827
Jun 11, 2026	37.02	37.46	36.84	37.43	37.31	2.21%	3,467
Jun 10, 2026	37.19	37.26	36.62	36.62	36.51	-0.68%	5,540
Jun 9, 2026	36.85	37.31	36.22	36.87	36.76	0.74%	9,891
Jun 8, 2026	36.61	36.80	36.60	36.60	36.49	0.70%	3,201
Jun 5, 2026	36.76	36.76	36.26	36.34	36.23	-1.98%	2,619
Jun 4, 2026	36.95	37.16	36.95	37.08	36.96	1.14%	3,741
Jun 3, 2026	36.71	36.71	36.62	36.66	36.55	-0.89%	2,211
Jun 2, 2026	36.95	37.06	36.94	36.99	36.88	0.38%	3,091
Jun 1, 2026	36.72	36.95	36.63	36.85	36.74	0.16%	4,605
May 29, 2026	36.81	36.98	36.78	36.79	36.68	-0.75%	17,932
May 28, 2026	36.89	37.13	36.88	37.07	36.96	0.24%	4,927
May 27, 2026	36.99	36.99	36.97	36.98	36.87	-0.01%	1,734
May 26, 2026	36.56	37.01	36.56	36.98	36.87	1.41%	9,730
May 22, 2026	36.31	36.48	36.31	36.47	36.36	0.77%	3,977
May 21, 2026	35.77	36.19	35.75	36.19	36.08	0.49%	3,426
May 20, 2026	35.51	36.01	35.51	36.01	35.91	2.06%	6,409
May 19, 2026	35.05	35.46	35.05	35.29	35.18	-1.04%	8,833
May 18, 2026	35.89	35.89	35.58	35.66	35.55	0.18%	1,542
May 15, 2026	35.75	35.81	35.59	35.59	35.49	-1.65%	4,458
May 14, 2026	36.16	36.31	36.16	36.19	36.08	0.58%	2,070