STXK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	37.28	37.46	37.28	37.43	37.43	0.66%	2,230
Nov 10, 2026	37.07	37.18	37.07	37.18	37.18	-0.60%	2,541
Nov 9, 2026	37.17	37.54	37.17	37.41	37.41	2.99%	2,701
Nov 6, 2026	35.84	36.44	35.84	36.32	36.32	0.59%	11,661
Nov 5, 2026	37.08	37.08	36.03	36.11	36.11	-3.82%	3,342
Nov 4, 2026	37.58	37.63	37.29	37.54	37.54	1.43%	2,330
Nov 3, 2026	37.27	37.27	37.01	37.01	37.01	-0.09%	11,959
Nov 2, 2026	37.50	37.50	37.04	37.04	37.04	0.52%	2,387
Oct 30, 2026	36.93	36.93	36.58	36.85	36.85	-1.45%	4,906
Oct 29, 2026	37.42	37.45	37.22	37.39	37.39	1.43%	4,481
Oct 28, 2026	36.75	36.94	36.72	36.86	36.86	-0.02%	13,050
Oct 27, 2026	36.42	36.90	36.42	36.87	36.87	0.90%	2,963
Oct 26, 2026	36.60	36.60	36.50	36.54	36.54	0.43%	7,972
Oct 23, 2026	36.30	36.40	36.30	36.39	36.38	-0.26%	1,586
Oct 22, 2026	36.19	36.48	36.19	36.48	36.48	0.58%	9,150
Oct 21, 2026	36.16	36.44	36.16	36.27	36.27	0.28%	10,840
Oct 20, 2026	35.52	36.20	35.52	36.17	36.17	1.48%	7,198
Oct 19, 2026	35.58	35.72	35.58	35.64	35.64	0.22%	4,610
Oct 16, 2026	35.49	35.56	35.49	35.56	35.56	-1.27%	4,164
Oct 15, 2026	35.46	36.02	35.39	36.02	36.02	1.73%	6,075
Oct 14, 2026	35.57	35.77	35.33	35.41	35.41	-1.90%	6,126
Oct 13, 2026	35.98	36.27	35.92	36.09	36.09	-0.12%	8,243
Oct 12, 2026	36.23	36.23	36.12	36.13	36.13	-0.54%	2,393
Oct 9, 2026	36.35	36.35	36.25	36.33	36.33	0.56%	3,595
Oct 8, 2026	35.74	36.13	35.74	36.13	36.13	0.23%	8,799
Oct 7, 2026	36.12	36.12	36.04	36.05	36.04	-1.47%	2,366
Oct 6, 2026	36.80	36.83	36.54	36.58	36.58	-0.17%	9,113
Oct 5, 2026	36.47	36.80	36.47	36.65	36.65	0.51%	8,457
Oct 2, 2026	36.66	36.66	36.46	36.46	36.46	0.82%	8,053
Oct 1, 2026	36.09	36.22	36.04	36.16	36.16	0.58%	5,297
Sep 30, 2026	36.15	36.15	35.95	35.95	35.95	-0.25%	5,094
Sep 29, 2026	35.91	36.04	35.84	36.04	36.04	-0.23%	9,214
Sep 28, 2026	36.20	36.20	36.01	36.12	36.12	-1.01%	2,230
Sep 25, 2026	36.52	36.68	36.52	36.59	36.49	0.20%	2,420
Sep 24, 2026	36.42	36.51	36.38	36.51	36.42	-0.38%	4,735
Sep 23, 2026	37.02	37.02	36.66	36.66	36.56	-1.28%	6,236
Sep 22, 2026	37.03	37.27	37.03	37.13	37.03	0.40%	5,972
Sep 21, 2026	36.87	37.05	36.87	36.98	36.88	0.52%	9,067
Sep 18, 2026	36.90	36.90	36.69	36.79	36.69	-0.63%	2,523
Sep 17, 2026	37.16	37.16	37.02	37.02	36.92	0.52%	9,115
Sep 16, 2026	37.14	37.16	36.57	36.83	36.73	-0.45%	3,548
Sep 15, 2026	37.05	37.08	36.97	37.00	36.90	-0.72%	2,661
Sep 14, 2026	37.36	37.41	37.26	37.26	37.17	-0.28%	24,950
Sep 11, 2026	37.45	37.45	37.34	37.37	37.27	0.53%	10,797
Sep 10, 2026	37.30	37.30	37.17	37.17	37.07	-0.87%	1,265
Sep 9, 2026	37.79	37.80	37.50	37.50	37.40	-1.26%	4,865
Sep 8, 2026	38.24	38.24	37.96	37.98	37.88	-0.73%	6,627
Sep 4, 2026	38.18	38.29	38.13	38.26	38.15	0.35%	27,898
Sep 3, 2026	38.25	38.25	38.10	38.12	38.02	0.32%	8,544
Sep 2, 2026	37.98	38.03	37.94	38.00	37.90	1.02%	5,626