STXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	30.28	30.28	30.19	30.19	30.19	-0.07%	6,177
Jan 12, 2026	30.04	30.21	30.04	30.21	30.21	0.30%	9,875
Jan 9, 2026	30.05	30.15	30.04	30.12	30.12	0.91%	3,214
Jan 8, 2026	29.69	29.85	29.69	29.85	29.85	0.72%	1,276
Jan 7, 2026	29.59	29.64	29.59	29.64	29.64	-0.58%	2,065
Jan 6, 2026	29.57	29.81	29.57	29.81	29.81	1.62%	1,723
Jan 5, 2026	29.34	29.34	29.34	29.34	29.34	1.30%	1,573
Jan 2, 2026	28.62	28.99	28.62	28.96	28.96	1.58%	5,023
Dec 31, 2025	28.66	28.66	28.51	28.51	28.51	-1.07%	2,679
Dec 30, 2025	28.91	28.91	28.82	28.82	28.82	-0.29%	793
Dec 29, 2025	28.87	28.90	28.86	28.90	28.90	-0.59%	2,895
Dec 26, 2025	29.08	29.08	29.08	29.08	29.08	-0.21%	735
Dec 24, 2025	29.13	29.14	29.13	29.14	29.14	0.27%	597
Dec 23, 2025	29.00	29.10	29.00	29.06	29.06	-0.34%	3,941
Dec 22, 2025	29.21	29.21	29.11	29.16	29.16	1.17%	945
Dec 19, 2025	28.80	28.82	28.80	28.82	28.82	0.91%	587
Dec 18, 2025	28.72	28.72	28.55	28.56	28.56	0.61%	970
Dec 17, 2025	28.72	28.72	28.39	28.39	28.39	-0.72%	547
Dec 16, 2025	28.71	28.71	28.47	28.59	28.59	-0.48%	3,774
Dec 15, 2025	28.83	28.83	28.72	28.73	28.73	-0.51%	4,839
Dec 12, 2025	29.38	29.38	28.88	28.88	28.88	-1.49%	1,818
Dec 11, 2025	29.16	29.31	29.15	29.31	29.31	0.74%	3,679
Dec 10, 2025	28.75	29.10	28.75	29.10	29.00	1.50%	1,071
Dec 9, 2025	28.80	28.84	28.67	28.67	28.57	-0.18%	2,736
Dec 8, 2025	28.82	28.82	28.70	28.72	28.62	-0.36%	2,048
Dec 5, 2025	28.92	28.93	28.80	28.82	28.72	0.12%	5,392
Dec 4, 2025	28.66	28.79	28.58	28.79	28.69	0.70%	6,130
Dec 3, 2025	28.44	28.59	28.44	28.59	28.49	0.50%	2,608
Dec 2, 2025	28.57	28.57	28.44	28.44	28.35	-0.05%	1,184
Dec 1, 2025	28.41	28.65	28.41	28.46	28.36	-0.79%	5,919
Nov 28, 2025	28.73	28.73	28.69	28.69	28.59	0.55%	424
Nov 26, 2025	28.34	28.67	28.34	28.53	28.43	0.78%	2,104