STXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	20.25	20.25	20.14	20.14	20.14	-0.33%	9,221
Jan 15, 2026	20.15	20.22	20.15	20.20	20.20	0.08%	7,817
Jan 14, 2026	20.19	20.22	20.17	20.19	20.19	0.20%	6,111
Jan 13, 2026	20.14	20.17	20.13	20.15	20.15	0.12%	10,993
Jan 12, 2026	20.07	20.14	20.07	20.12	20.12	0.07%	23,049
Jan 9, 2026	20.04	20.14	20.04	20.11	20.11	0.01%	5,902
Jan 8, 2026	20.06	20.13	20.06	20.10	20.10	-0.09%	10,189
Jan 7, 2026	20.20	20.20	20.09	20.12	20.12	0.05%	13,943
Jan 6, 2026	20.11	20.12	20.09	20.11	20.11	0.05%	13,601
Jan 5, 2026	20.17	20.17	20.08	20.10	20.10	0.20%	9,389
Jan 2, 2026	20.15	20.15	20.06	20.06	20.06	-0.20%	19,803
Dec 31, 2025	20.14	20.15	20.10	20.10	20.10	-0.20%	19,999
Dec 30, 2025	20.13	20.14	20.11	20.14	20.14	-0.54%	10,426
Dec 29, 2025	20.39	20.39	20.22	20.25	20.13	-	10,096
Dec 26, 2025	20.20	20.25	20.20	20.25	20.13	0.30%	2,326
Dec 24, 2025	20.20	20.20	20.16	20.19	20.07	0.12%	427
Dec 23, 2025	20.16	20.18	20.15	20.17	20.05	-0.06%	25,361
Dec 22, 2025	20.11	20.19	20.11	20.18	20.06	-0.04%	15,242
Dec 19, 2025	20.19	20.20	20.17	20.19	20.07	0.07%	9,778
Dec 18, 2025	20.37	20.37	20.15	20.17	20.05	0.01%	53,929
Dec 17, 2025	20.10	20.17	20.10	20.17	20.05	-0.01%	24,458
Dec 16, 2025	20.18	20.18	20.13	20.17	20.05	0.25%	14,527
Dec 15, 2025	20.13	20.15	20.10	20.12	20.00	-0.05%	22,056
Dec 12, 2025	20.08	20.13	20.08	20.13	20.01	-0.13%	16,601
Dec 11, 2025	20.20	20.20	20.16	20.16	20.04	0.23%	12,875
Dec 10, 2025	20.23	20.23	20.09	20.11	19.99	0.07%	16,142
Dec 9, 2025	20.12	20.12	20.09	20.10	19.98	-0.02%	16,103
Dec 8, 2025	20.17	20.19	20.10	20.10	19.98	-0.21%	17,049
Dec 5, 2025	20.14	20.21	20.14	20.14	20.03	-0.20%	22,090
Dec 4, 2025	20.22	20.24	20.17	20.18	20.06	-0.28%	18,718
Dec 3, 2025	20.22	20.26	20.22	20.24	20.12	0.25%	12,002
Dec 2, 2025	20.23	20.23	20.16	20.19	20.07	0.02%	8,796
Dec 1, 2025	20.21	20.21	20.19	20.19	20.07	-0.60%	4,961
Nov 28, 2025	20.40	20.40	20.25	20.31	20.19	0.08%	10,811
Nov 26, 2025	20.25	20.30	20.24	20.29	20.17	-0.25%	15,961
Nov 25, 2025	20.33	20.35	20.32	20.34	20.16	0.30%	17,253
Nov 24, 2025	20.26	20.29	20.26	20.28	20.10	0.15%	11,637
Nov 21, 2025	20.22	20.25	20.21	20.25	20.07	0.30%	12,953
Nov 20, 2025	20.14	20.21	20.14	20.19	20.01	0.07%	16,230
Nov 19, 2025	20.19	20.20	20.16	20.18	19.99	-	6,709
Nov 18, 2025	20.24	20.24	20.12	20.18	19.99	0.11%	36,566
Nov 17, 2025	20.08	20.18	20.08	20.15	19.97	-0.01%	16,924
Nov 14, 2025	20.20	20.20	20.15	20.16	19.97	-0.22%	9,581
Nov 13, 2025	20.22	20.22	20.20	20.20	20.02	-0.25%	12,412
Nov 12, 2025	20.24	20.31	20.24	20.25	20.07	-	17,190
Nov 11, 2025	20.22	20.25	20.22	20.25	20.07	0.10%	5,448
Nov 10, 2025	20.26	20.26	20.21	20.23	20.05	-0.10%	7,909
Nov 7, 2025	20.29	20.29	20.23	20.25	20.07	0.23%	14,434
Nov 6, 2025	20.23	20.26	20.20	20.20	20.02	0.21%	179,407
Nov 5, 2025	20.20	20.20	20.16	20.16	19.98	-0.41%	2,679