STXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	28.56	30.68	25.93	30.36	30.36	-20.69%	3,239,272
Oct 1, 2026	35.85	38.28	34.36	38.28	38.28	4.83%	102,373
Sep 30, 2026	36.66	36.80	35.49	36.52	36.52	2.48%	50,303
Sep 29, 2026	38.05	38.15	34.68	35.63	35.63	-2.01%	63,382
Sep 28, 2026	35.91	37.30	32.56	36.36	36.36	0.64%	77,456
Sep 25, 2026	36.38	36.44	35.18	36.13	36.13	2.54%	55,476
Sep 24, 2026	35.09	36.88	34.73	35.24	35.23	-3.97%	59,184
Sep 23, 2026	35.69	36.93	33.85	36.69	36.69	0.82%	94,512
Sep 22, 2026	31.37	37.57	31.37	36.39	36.39	9.61%	112,703
Sep 21, 2026	34.73	35.80	32.08	33.20	33.20	4.35%	94,075
Sep 18, 2026	28.24	32.62	28.20	31.82	31.82	13.58%	174,852
Sep 17, 2026	28.23	28.90	26.70	28.01	28.01	5.86%	120,579
Sep 16, 2026	26.62	27.56	25.99	26.46	26.46	2.44%	83,869
Sep 15, 2026	27.96	27.96	24.98	25.83	25.83	-8.76%	193,870
Sep 14, 2026	26.22	29.37	26.08	28.31	28.31	-5.95%	101,762
Sep 11, 2026	32.98	32.98	29.20	30.10	30.10	-7.64%	240,169
Sep 10, 2026	32.81	33.93	31.41	32.59	32.59	-5.39%	69,892
Sep 9, 2026	34.77	36.84	34.36	34.45	34.45	-3.68%	109,968
Sep 8, 2026	33.66	37.44	32.59	35.76	35.76	12.56%	136,257
Sep 4, 2026	29.46	31.93	28.61	31.77	31.77	12.46%	100,766
Sep 3, 2026	27.65	28.59	25.72	28.25	28.25	-2.55%	116,276
Sep 2, 2026	28.55	30.88	27.32	28.99	28.99	-2.09%	76,955
Sep 1, 2026	28.90	30.57	28.59	29.61	29.61	-2.66%	43,434
Aug 31, 2026	30.41	30.60	29.08	30.42	30.42	-0.44%	60,362
Aug 28, 2026	30.38	32.46	30.38	30.56	30.56	-4.63%	62,069
Aug 27, 2026	34.40	34.40	29.40	32.04	32.04	0.72%	105,969
Aug 26, 2026	30.07	32.25	30.07	31.81	31.81	5.65%	95,269
Aug 25, 2026	28.96	30.30	28.61	30.11	30.11	6.77%	71,205
Aug 24, 2026	29.68	29.99	26.65	28.20	28.20	-13.42%	174,068
Aug 21, 2026	33.25	33.68	31.38	32.57	32.57	-0.21%	81,942
Aug 20, 2026	31.74	33.85	31.13	32.64	32.64	4.15%	124,406
Aug 19, 2026	38.07	38.07	31.01	31.34	31.34	-15.27%	167,354
Aug 18, 2026	39.53	42.13	36.84	36.99	36.99	-18.67%	192,028
Aug 17, 2026	45.55	47.09	44.04	45.48	45.48	4.26%	137,066
Aug 14, 2026	40.80	45.00	38.98	43.62	43.62	11.13%	259,868
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