STXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	28.66	28.79	28.58	28.79	28.79	0.70%	6,130
Dec 3, 2025	28.44	28.59	28.44	28.59	28.59	0.50%	2,608
Dec 2, 2025	28.57	28.57	28.44	28.44	28.44	-0.05%	1,184
Dec 1, 2025	28.41	28.65	28.41	28.46	28.46	-0.79%	5,919
Nov 28, 2025	28.73	28.73	28.69	28.69	28.68	0.55%	424
Nov 26, 2025	28.34	28.67	28.34	28.53	28.53	0.78%	2,104
Nov 25, 2025	27.95	28.31	27.95	28.31	28.31	1.68%	921
Nov 24, 2025	27.60	27.84	27.60	27.84	27.84	1.27%	1,274
Nov 21, 2025	27.11	27.60	27.10	27.49	27.49	2.18%	2,988
Nov 20, 2025	27.84	27.86	26.91	26.91	26.91	-1.93%	4,582
Nov 19, 2025	27.53	27.54	27.34	27.44	27.44	0.27%	2,760
Nov 18, 2025	27.12	27.41	27.12	27.36	27.36	0.34%	5,839
Nov 17, 2025	27.57	27.57	27.21	27.27	27.27	-1.66%	5,870
Nov 14, 2025	27.32	27.96	27.32	27.73	27.73	-0.17%	4,458
Nov 13, 2025	28.39	28.39	27.76	27.78	27.78	-2.19%	4,085
Nov 12, 2025	28.46	28.48	28.38	28.40	28.40	0.16%	5,939
Nov 11, 2025	28.26	28.43	28.26	28.36	28.36	-0.05%	2,231
Nov 10, 2025	28.28	28.38	28.28	28.37	28.37	0.95%	964
Nov 7, 2025	27.58	28.10	27.58	28.10	28.10	1.18%	2,545
Nov 6, 2025	27.75	27.88	27.75	27.78	27.77	-1.26%	5,049
Nov 5, 2025	28.18	28.22	28.13	28.13	28.13	0.99%	7,057
Nov 4, 2025	27.81	28.06	27.81	27.85	27.85	-1.25%	8,199
Nov 3, 2025	28.25	28.25	28.16	28.21	28.20	-0.38%	6,054
Oct 31, 2025	28.21	28.31	28.17	28.31	28.31	0.63%	2,262
Oct 30, 2025	28.51	28.51	28.14	28.14	28.13	-0.90%	846
Oct 29, 2025	28.58	28.65	28.29	28.39	28.39	-0.62%	2,223
Oct 28, 2025	28.69	28.72	28.57	28.57	28.57	-0.96%	2,983
Oct 27, 2025	28.78	28.85	28.78	28.85	28.85	0.45%	1,555
Oct 24, 2025	28.85	28.85	28.72	28.72	28.72	0.75%	2,033
Oct 23, 2025	28.21	28.50	28.21	28.50	28.50	1.29%	1,254
Oct 22, 2025	28.19	28.19	28.14	28.14	28.14	-1.35%	737
Oct 21, 2025	28.37	28.53	28.37	28.53	28.53	0.28%	311
Oct 20, 2025	28.37	28.45	28.34	28.45	28.45	1.08%	781
Oct 17, 2025	28.07	28.18	28.03	28.14	28.14	0.06%	5,512
Oct 16, 2025	28.21	28.21	28.05	28.12	28.12	-1.28%	46,643
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	28.60	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