STXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	29.68	29.99	26.65	28.20	28.20	-13.42%	174,006
Aug 21, 2026	33.25	33.68	31.38	32.57	32.57	-0.21%	81,842
Aug 20, 2026	31.69	33.69	30.15	32.64	32.64	4.15%	4,538
Aug 19, 2026	38.07	38.07	31.01	31.34	31.34	-15.27%	167,354
Aug 18, 2026	41.51	41.51	36.77	36.99	36.99	-18.67%	21,005
Aug 17, 2026	45.30	47.10	44.50	45.48	45.48	4.26%	8,882
Aug 14, 2026	39.76	44.73	39.25	43.62	43.62	11.13%	35,707
Aug 13, 2026	35.00	40.26	34.53	39.25	39.25	9.82%	196,549
Aug 12, 2026	34.28	36.65	33.52	35.74	35.74	13.93%	104,362
Aug 11, 2026	30.03	31.61	29.53	31.37	31.37	4.85%	92,879
Aug 10, 2026	30.24	31.50	28.81	29.92	29.92	-2.64%	62,848
Aug 7, 2026	35.50	36.21	26.63	30.73	30.73	-9.80%	332,888
Aug 6, 2026	28.96	35.65	27.51	34.07	34.07	3.09%	164,746
Aug 5, 2026	33.39	36.64	32.81	33.05	33.05	-0.66%	204,119
Aug 4, 2026	36.82	36.82	32.67	33.27	33.27	2.53%	229,103
Aug 3, 2026	31.09	32.87	28.44	32.45	32.45	-5.72%	240,434
Jul 31, 2026	38.36	39.64	32.97	34.42	34.42	1.06%	304,087
Jul 30, 2026	35.44	37.72	32.55	34.06	34.06	21.90%	367,673
Jul 29, 2026	29.67	31.38	26.73	27.94	27.94	5.24%	721,660
Jul 28, 2026	27.88	27.97	22.79	26.55	26.55	-17.26%	649,138
Jul 27, 2026	35.00	36.06	29.30	32.09	32.09	-7.84%	236,244
Jul 24, 2026	37.84	39.69	33.72	34.82	34.82	-13.45%	149,593
Jul 23, 2026	40.08	42.56	39.72	40.23	40.23	0.05%	202,945
Jul 22, 2026	36.43	41.19	36.43	40.21	40.21	4.01%	217,171
Jul 21, 2026	36.23	39.26	34.94	38.66	38.66	21.92%	269,920
Jul 20, 2026	32.96	33.74	31.38	31.71	31.71	3.83%	196,270
Jul 17, 2026	25.40	31.90	24.30	30.54	30.54	11.95%	324,931
Jul 16, 2026	29.50	31.73	26.97	27.28	27.28	-20.61%	332,564
Jul 15, 2026	39.01	39.51	30.88	34.36	34.36	-10.89%	134,599
Jul 14, 2026	40.59	41.22	37.97	38.56	38.56	3.85%	97,668
Jul 13, 2026	37.99	38.37	35.47	37.13	37.13	-11.27%	93,949
Jul 10, 2026	39.00	43.16	36.69	41.85	41.85	4.30%	152,803
Jul 9, 2026	43.18	44.10	39.95	40.12	40.12	7.42%	150,102
Jul 8, 2026	32.99	37.59	32.99	37.35	37.35	7.89%	132,359
Jul 7, 2026	32.20	35.39	31.20	34.62	34.62	-9.82%	147,375
Jul 6, 2026	38.25	39.85	36.79	38.39	38.39	11.92%	178,719
Jul 2, 2026	42.36	43.72	32.02	34.30	34.30	-20.51%	269,286
Jul 1, 2026	42.28	45.47	40.75	43.15	43.15	-11.21%	205,286
Jun 30, 2026	49.11	51.73	45.96	48.60	48.60	-0.67%	300,067
Jun 29, 2026	44.49	50.50	40.57	48.93	48.93	16.22%	247,816
Jun 26, 2026	54.77	54.77	40.71	42.10	42.10	-25.29%	282,651
Jun 25, 2026	65.58	65.58	54.00	56.35	56.35	7.27%	201,241
Jun 24, 2026	57.39	57.60	48.60	52.53	52.53	-8.56%	220,112
Jun 23, 2026	52.81	63.54	51.05	57.45	57.45	-10.90%	223,435
Jun 22, 2026	65.06	68.27	61.69	64.48	64.48	4.20%	391,373
Jun 18, 2026	69.99	70.41	59.90	61.88	61.88	0.77%	493,463
Jun 17, 2026	59.63	64.47	59.36	61.41	61.41	6.54%	258,139
Jun 16, 2026	59.97	64.71	55.63	57.64	57.64	2.43%	489,966
Jun 15, 2026	56.25	56.94	53.56	56.27	56.27	19.17%	226,448
Jun 12, 2026	42.73	48.50	42.73	47.22	47.22	14.10%	134,878