STXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	29.74	29.75	29.18	29.18	-	-0.57%	6,866
Mar 25, 2026	29.15	29.35	29.15	29.35	29.35	0.02%	5,241
Mar 24, 2026	29.19	29.47	29.19	29.34	29.34	0.43%	11,067
Mar 23, 2026	28.66	29.47	28.66	29.22	29.22	2.01%	3,995
Mar 20, 2026	28.62	28.64	28.59	28.64	28.64	-2.24%	1,797
Mar 19, 2026	28.85	29.39	28.85	29.30	29.30	0.05%	7,117
Mar 18, 2026	29.50	29.58	29.28	29.28	29.28	-1.26%	18,694
Mar 17, 2026	29.81	29.81	29.65	29.65	29.65	0.77%	613
Mar 16, 2026	29.49	29.71	29.40	29.43	29.43	0.98%	17,149
Mar 13, 2026	29.43	29.51	29.14	29.14	29.14	-0.31%	2,827
Mar 12, 2026	29.44	29.47	29.23	29.23	29.23	-2.04%	12,257
Mar 11, 2026	29.70	29.84	29.67	29.84	29.84	0.07%	7,311
Mar 10, 2026	30.09	30.22	29.82	29.82	29.82	0.98%	2,345
Mar 9, 2026	28.98	29.95	28.98	29.53	29.53	-0.10%	172,354
Mar 6, 2026	29.74	29.74	29.56	29.56	29.56	-2.31%	1,026
Mar 5, 2026	30.67	30.67	30.04	30.26	30.26	-1.66%	5,410
Mar 4, 2026	30.62	30.82	30.62	30.77	30.77	0.48%	7,482
Mar 3, 2026	30.18	30.80	30.03	30.62	30.62	-2.01%	6,750
Mar 2, 2026	30.83	31.30	30.79	31.25	31.25	0.66%	4,857
Feb 27, 2026	30.97	31.06	30.88	31.05	31.05	-0.94%	2,822
Feb 26, 2026	31.09	31.34	30.99	31.34	31.34	0.66%	2,003
Feb 25, 2026	31.02	31.19	31.02	31.13	31.13	0.25%	1,400
Feb 24, 2026	31.00	31.06	31.00	31.06	31.06	1.05%	1,383
Feb 23, 2026	30.69	30.78	30.69	30.73	30.73	-1.49%	1,562
Feb 20, 2026	31.31	31.31	31.20	31.20	31.20	0.33%	444
Feb 19, 2026	30.95	31.10	30.95	31.10	31.09	-0.01%	681
Feb 18, 2026	31.22	31.22	31.10	31.10	31.10	0.75%	1,759
Feb 17, 2026	30.74	30.92	30.55	30.87	30.87	0.12%	37,152
Feb 13, 2026	30.65	30.83	30.62	30.83	30.83	-0.78%	988
Feb 12, 2026	31.23	31.23	30.67	31.07	31.07	0.01%	1,589
Feb 11, 2026	30.86	31.07	30.86	31.07	31.07	0.05%	1,411
Feb 10, 2026	31.12	31.20	31.05	31.05	31.05	-0.08%	900
Feb 9, 2026	30.92	31.17	30.92	31.08	31.08	0.39%	1,428
Feb 6, 2026	30.66	30.96	30.66	30.96	30.96	3.18%	1,523
Feb 5, 2026	30.23	30.23	30.00	30.00	30.00	-1.88%	2,534
Feb 4, 2026	30.49	30.58	30.03	30.58	30.58	0.30%	3,225
Feb 3, 2026	30.44	30.49	30.07	30.49	30.49	0.59%	3,011
Feb 2, 2026	29.93	30.38	29.93	30.31	30.31	0.87%	12,648
Jan 30, 2026	30.23	30.23	29.95	30.05	30.05	-1.01%	2,331
Jan 29, 2026	30.17	30.36	30.17	30.36	30.36	-0.38%	1,531
Jan 28, 2026	30.42	30.53	30.42	30.47	30.47	0.03%	721
Jan 27, 2026	30.41	30.49	30.41	30.46	30.46	0.24%	932
Jan 26, 2026	30.47	30.51	30.39	30.39	30.39	-0.25%	2,424
Jan 23, 2026	30.49	30.49	30.41	30.47	30.47	-0.98%	820
Jan 22, 2026	30.87	30.87	30.77	30.77	30.77	0.24%	1,248
Jan 21, 2026	32.63	32.63	30.35	30.69	30.69	1.45%	7,101
Jan 20, 2026	30.31	30.47	30.25	30.25	30.25	-1.07%	10,953
Jan 16, 2026	30.61	30.70	30.56	30.58	30.58	-0.12%	1,982
Jan 15, 2026	30.52	30.75	30.52	30.62	30.62	1.17%	6,106
Jan 14, 2026	30.16	30.28	30.10	30.26	30.26	0.25%	3,283