STXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	27.95	28.31	27.95	28.31	28.21	1.68%	921
Nov 24, 2025	27.60	27.84	27.60	27.84	27.75	1.27%	1,274
Nov 21, 2025	27.11	27.60	27.10	27.49	27.40	2.18%	2,988
Nov 20, 2025	27.84	27.86	26.91	26.91	26.82	-1.93%	4,582
Nov 19, 2025	27.53	27.54	27.34	27.44	27.34	0.27%	2,760
Nov 18, 2025	27.12	27.41	27.12	27.36	27.27	0.34%	5,839
Nov 17, 2025	27.57	27.57	27.21	27.27	27.18	-1.66%	5,870
Nov 14, 2025	27.32	27.96	27.32	27.73	27.64	-0.17%	4,458
Nov 13, 2025	28.39	28.39	27.76	27.78	27.68	-2.19%	4,085
Nov 12, 2025	28.46	28.48	28.38	28.40	28.30	0.16%	5,939
Nov 11, 2025	28.26	28.43	28.26	28.36	28.26	-0.05%	2,231
Nov 10, 2025	28.28	28.38	28.28	28.37	28.27	0.95%	964
Nov 7, 2025	27.58	28.10	27.58	28.10	28.01	1.18%	2,545
Nov 6, 2025	27.75	27.88	27.75	27.78	27.68	-1.26%	5,049
Nov 5, 2025	28.18	28.22	28.13	28.13	28.03	0.99%	7,057