STXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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