STXK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	38.24	38.24	37.96	37.98	37.98	-0.73%	6,627
Sep 4, 2026	38.18	38.29	38.13	38.26	38.26	0.35%	27,898
Sep 3, 2026	38.25	38.25	38.10	38.12	38.12	0.32%	8,543
Sep 2, 2026	37.98	38.03	37.94	38.00	38.00	1.02%	5,626
Sep 1, 2026	37.85	37.85	37.61	37.62	37.62	-1.42%	5,201
Aug 31, 2026	38.10	38.16	38.03	38.16	38.16	-0.59%	38,762
Aug 28, 2026	38.37	38.42	38.37	38.39	38.38	-1.08%	1,971
Aug 27, 2026	38.89	38.92	38.79	38.81	38.80	0.14%	7,657
Aug 26, 2026	38.81	38.81	38.71	38.75	38.75	0.08%	1,438
Aug 25, 2026	38.65	38.72	38.65	38.72	38.72	0.16%	2,747
Aug 24, 2026	38.75	38.75	38.61	38.66	38.66	-0.47%	9,912
Aug 21, 2026	38.79	38.86	38.79	38.84	38.84	0.70%	2,282
Aug 20, 2026	38.69	38.69	38.57	38.57	38.57	-1.14%	1,576
Aug 19, 2026	39.17	39.22	39.01	39.01	39.01	0.31%	11,969
Aug 18, 2026	39.35	39.35	38.89	38.89	38.89	-1.29%	3,459
Aug 17, 2026	39.37	39.46	39.35	39.40	39.40	-0.41%	3,352
Aug 14, 2026	39.53	39.57	39.48	39.57	39.57	0.44%	10,368
Aug 13, 2026	39.30	39.42	39.28	39.39	39.39	0.27%	4,867
Aug 12, 2026	39.12	39.29	39.12	39.29	39.29	0.45%	4,597
Aug 11, 2026	39.16	39.24	39.11	39.11	39.11	0.29%	8,068
Aug 10, 2026	39.04	39.24	38.97	39.00	39.00	-0.52%	22,556
Aug 7, 2026	39.31	39.31	39.09	39.20	39.20	0.80%	5,557
Aug 6, 2026	39.13	39.20	38.89	38.89	38.89	-0.62%	5,420
Aug 5, 2026	39.41	39.41	39.13	39.13	39.13	-0.69%	10,566
Aug 4, 2026	38.62	39.43	38.62	39.40	39.40	1.90%	5,221
Aug 3, 2026	38.21	38.67	38.21	38.67	38.67	1.52%	2,115
Jul 31, 2026	38.21	38.21	37.77	38.09	38.09	-0.24%	11,884
Jul 30, 2026	37.70	38.18	37.70	38.18	38.18	0.99%	4,339
Jul 29, 2026	38.20	38.34	37.81	37.81	37.81	-1.41%	7,678
Jul 28, 2026	38.30	38.35	38.27	38.35	38.35	0.36%	61,466
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