STXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	28.73	28.73	28.49	28.49	28.49	0.19%	6,540
Oct 14, 2025	27.91	28.50	27.90	28.43	28.43	0.75%	8,502
Oct 13, 2025	28.01	28.25	28.01	28.22	28.22	2.22%	1,343
Oct 10, 2025	28.35	28.35	27.61	27.61	27.61	-2.75%	11,432
Oct 9, 2025	28.66	28.66	28.39	28.39	28.39	-0.76%	528
Oct 8, 2025	28.52	28.61	28.52	28.61	28.61	0.95%	1,744
Oct 7, 2025	28.75	28.75	28.32	28.34	28.34	-1.05%	1,971
Oct 6, 2025	28.54	28.75	28.54	28.64	28.64	0.21%	10,252
Oct 3, 2025	28.65	28.73	28.58	28.58	28.58	0.24%	3,108
Oct 2, 2025	28.46	28.53	28.31	28.51	28.51	0.52%	2,306
Oct 1, 2025	28.22	28.41	28.22	28.36	28.36	0.41%	9,274
Sep 30, 2025	28.25	28.38	28.04	28.24	28.24	0.16%	4,324
Sep 29, 2025	28.15	28.20	28.15	28.20	28.20	-0.22%	3,178
Sep 26, 2025	28.13	28.26	28.13	28.26	28.18	0.91%	1,099
Sep 25, 2025	27.82	28.05	27.82	28.01	27.93	-0.90%	699
Sep 24, 2025	28.55	28.55	28.26	28.26	28.18	-0.87%	3,805
Sep 23, 2025	28.54	28.54	28.49	28.51	28.43	-0.12%	1,184
Sep 22, 2025	28.48	28.55	28.43	28.54	28.46	0.04%	1,721
Sep 19, 2025	28.55	28.56	28.53	28.53	28.45	-0.27%	526
Sep 18, 2025	28.53	28.61	28.53	28.61	28.53	1.30%	3,380
Sep 17, 2025	28.42	28.42	28.06	28.24	28.16	-0.10%	4,190
Sep 16, 2025	28.18	28.27	28.10	28.27	28.19	-0.14%	3,340
Sep 15, 2025	28.37	28.41	28.31	28.31	28.23	-0.02%	596
Sep 12, 2025	28.38	28.38	28.31	28.31	28.23	-0.75%	1,127
Sep 11, 2025	28.00	28.53	28.00	28.53	28.45	1.70%	1,228
Sep 10, 2025	28.09	28.09	27.95	28.05	27.97	-0.04%	1,069
Sep 9, 2025	28.13	28.13	28.06	28.06	27.98	-0.73%	242
Sep 8, 2025	28.24	28.27	28.07	28.27	28.19	0.34%	4,614
Sep 5, 2025	28.22	28.22	28.07	28.17	28.09	0.67%	1,480
Sep 4, 2025	27.70	27.98	27.70	27.98	27.91	1.30%	4,138
Sep 3, 2025	27.51	27.62	27.51	27.62	27.55	-0.23%	456
Sep 2, 2025	27.62	27.69	27.53	27.69	27.61	-0.57%	2,981
Aug 29, 2025	27.83	27.87	27.78	27.85	27.77	-0.60%	1,597
Aug 28, 2025	27.95	28.01	27.91	28.01	27.94	0.37%	3,519
Aug 27, 2025	27.86	27.94	27.86	27.91	27.84	0.67%	1,084
Aug 26, 2025	27.76	27.76	27.72	27.73	27.65	0.42%	1,290
Aug 25, 2025	27.70	27.71	27.61	27.61	27.53	-0.60%	2,311
Aug 22, 2025	27.48	27.83	27.48	27.78	27.70	2.92%	5,877
Aug 21, 2025	26.99	27.12	26.99	26.99	26.92	-0.41%	1,530
Aug 20, 2025	27.15	27.15	26.98	27.10	27.03	-0.19%	1,216
Aug 19, 2025	27.31	27.31	27.12	27.15	27.08	-0.11%	2,514
Aug 18, 2025	27.12	27.20	27.12	27.18	27.11	0.23%	2,332
Aug 15, 2025	27.14	27.18	27.12	27.12	27.05	-0.44%	2,597
Aug 14, 2025	27.26	27.26	27.17	27.24	27.17	-1.26%	1,775
Aug 13, 2025	27.30	27.59	27.27	27.59	27.51	1.58%	4,830
Aug 12, 2025	26.89	27.16	26.89	27.16	27.09	2.20%	2,434
Aug 11, 2025	26.75	26.75	26.58	26.58	26.50	-0.52%	5,499
Aug 8, 2025	26.82	26.83	26.72	26.72	26.64	-0.08%	1,880
Aug 7, 2025	26.78	26.79	26.67	26.74	26.66	-0.26%	6,252
Aug 6, 2025	26.84	26.86	26.78	26.81	26.73	-0.35%	4,755