STXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	19.94	19.94	19.87	19.90	19.90	0.30%	15,448
Dec 19, 2024	19.86	19.90	19.82	19.84	19.84	-0.30%	25,298
Dec 18, 2024	20.09	20.09	19.90	19.90	19.90	-0.74%	48,138
Dec 17, 2024	20.02	20.08	20.02	20.05	20.05	0.04%	14,657
Dec 16, 2024	19.97	20.07	19.97	20.04	20.04	-0.15%	8,842
Dec 13, 2024	20.10	20.11	20.02	20.07	20.07	-0.40%	12,264
Dec 12, 2024	20.18	20.23	20.12	20.15	20.15	-0.20%	19,581
Dec 11, 2024	20.20	20.24	20.17	20.19	20.19	-0.20%	11,637
Dec 10, 2024	20.22	20.23	20.20	20.23	20.23	-0.05%	48,214
Dec 9, 2024	20.23	20.26	20.23	20.24	20.24	-0.20%	21,455
Dec 6, 2024	20.27	20.30	20.23	20.28	20.28	0.25%	14,200
Dec 5, 2024	20.19	20.23	20.19	20.23	20.23	-0.05%	11,086
Dec 4, 2024	20.07	20.24	20.07	20.24	20.24	0.35%	12,923
Dec 3, 2024	20.19	20.20	20.16	20.17	20.17	-0.20%	23,008
Dec 2, 2024	20.12	20.21	20.11	20.21	20.21	0.10%	14,101
Nov 29, 2024	20.18	20.19	20.16	20.19	20.19	0.25%	9,381
Nov 27, 2024	20.17	20.17	20.08	20.14	20.14	-0.10%	13,424
Nov 26, 2024	20.15	20.16	20.10	20.16	20.09	-	16,484
Nov 25, 2024	20.06	20.16	20.06	20.16	20.09	0.80%	16,097
Nov 22, 2024	19.98	20.01	19.95	20.00	19.93	0.01%	51,368
Nov 21, 2024	20.03	20.03	19.95	20.00	19.93	0.04%	18,334
Nov 20, 2024	19.98	20.01	19.97	19.99	19.92	-0.05%	8,125
Nov 19, 2024	19.92	20.05	19.92	20.00	19.93	0.05%	17,574
Nov 18, 2024	19.94	20.00	19.94	19.99	19.92	0.19%	6,512
Nov 15, 2024	19.92	19.97	19.91	19.95	19.88	-0.04%	5,609
Nov 14, 2024	19.98	20.01	19.95	19.96	19.89	0.05%	15,958
Nov 13, 2024	19.97	20.00	19.93	19.95	19.88	-0.15%	36,550
Nov 12, 2024	20.01	20.03	19.95	19.98	19.91	-0.51%	18,992
Nov 11, 2024	20.07	20.12	20.03	20.08	20.01	-0.18%	51,845
Nov 8, 2024	20.04	20.15	20.04	20.12	20.05	0.35%	41,650
Nov 7, 2024	20.00	20.09	19.99	20.05	19.98	0.50%	27,078
Nov 6, 2024	19.91	19.97	19.90	19.95	19.88	-0.55%	29,592
Nov 5, 2024	20.02	20.06	19.98	20.06	19.99	-	14,542
Nov 4, 2024	20.07	20.07	20.01	20.06	19.99	0.55%	17,291
Nov 1, 2024	20.10	20.10	19.88	19.95	19.88	-0.55%	63,502
Oct 31, 2024	19.96	20.08	19.96	20.06	19.99	-0.15%	46,220
Oct 30, 2024	20.10	20.12	20.07	20.09	20.02	-0.35%	17,802
Oct 29, 2024	20.09	20.21	20.09	20.16	20.01	-0.05%	62,659
Oct 28, 2024	20.20	20.20	20.13	20.17	20.02	-0.14%	19,335
Oct 25, 2024	20.26	20.26	20.18	20.20	20.04	-0.25%	30,330
Oct 24, 2024	20.26	20.26	20.22	20.25	20.09	0.25%	15,058
Oct 23, 2024	20.20	20.24	20.19	20.20	20.05	-0.25%	26,449
Oct 22, 2024	20.24	20.26	20.23	20.25	20.09	-0.10%	17,407
Oct 21, 2024	20.45	20.45	20.26	20.27	20.11	-0.59%	51,875
Oct 18, 2024	20.43	20.57	20.37	20.39	20.23	-	89,034
Oct 17, 2024	20.44	20.64	20.36	20.39	20.23	-0.44%	67,567
Oct 16, 2024	20.50	20.58	20.45	20.48	20.32	0.05%	61,375
Oct 15, 2024	20.45	20.58	20.41	20.47	20.31	0.34%	82,477
Oct 14, 2024	20.35	20.40	20.33	20.40	20.24	0.05%	58,030
Oct 11, 2024	20.35	20.39	20.35	20.39	20.23	0.05%	11,633
Oct 10, 2024	20.37	20.41	20.34	20.38	20.22	-0.10%	26,237
Oct 9, 2024	20.42	20.42	20.37	20.40	20.24	-0.12%	42,586
Oct 8, 2024	20.41	20.43	20.37	20.43	20.27	-0.07%	12,237
Oct 7, 2024	20.39	20.45	20.39	20.44	20.28	-0.30%	18,408
Oct 4, 2024	20.67	20.67	20.50	20.50	20.34	-0.87%	40,687
Oct 3, 2024	20.65	20.72	20.65	20.68	20.52	-0.34%	15,878
Oct 2, 2024	20.70	20.76	20.69	20.75	20.59	-0.19%	21,196
Oct 1, 2024	20.82	20.82	20.77	20.79	20.63	0.05%	10,541
Sep 30, 2024	20.90	20.90	20.72	20.78	20.62	0.10%	42,704
Sep 27, 2024	20.74	20.77	20.73	20.76	20.60	-0.29%	7,959
Sep 26, 2024	20.85	20.85	20.78	20.82	20.57	-0.14%	16,642
Sep 25, 2024	20.86	20.87	20.84	20.85	20.60	-0.29%	36,013
Sep 24, 2024	20.92	20.94	20.83	20.91	20.66	0.05%	23,945
Sep 23, 2024	20.85	20.91	20.82	20.90	20.65	-	19,024
Sep 20, 2024	20.96	20.96	20.85	20.90	20.65	-0.05%	18,960
Sep 19, 2024	20.83	20.91	20.83	20.91	20.66	-0.10%	27,541
Sep 18, 2024	20.91	20.96	20.89	20.93	20.68	-0.19%	15,165
Sep 17, 2024	20.95	20.98	20.94	20.97	20.72	-0.09%	13,994
Sep 16, 2024	20.95	21.00	20.95	20.99	20.73	0.19%	16,446
Sep 13, 2024	20.91	20.96	20.91	20.95	20.70	0.19%	17,387
Sep 12, 2024	20.91	20.92	20.87	20.91	20.66	-0.05%	23,978
Sep 11, 2024	20.95	20.95	20.88	20.92	20.67	-0.05%	15,632
Sep 10, 2024	20.86	20.93	20.85	20.93	20.68	0.34%	13,663
Sep 9, 2024	20.87	20.87	20.81	20.86	20.61	0.14%	20,813
Sep 6, 2024	20.75	20.86	20.75	20.83	20.58	0.14%	49,887
Sep 5, 2024	20.76	20.80	20.75	20.80	20.55	0.24%	82,313
Sep 4, 2024	20.70	20.76	20.67	20.75	20.50	0.34%	57,935
Sep 3, 2024	20.62	20.74	20.61	20.68	20.43	0.49%	30,381
Aug 30, 2024	20.77	20.77	20.56	20.58	20.33	-0.29%	31,286
Aug 29, 2024	20.66	20.77	20.60	20.64	20.39	-0.43%	85,125
Aug 28, 2024	20.88	20.88	20.71	20.73	20.40	-0.05%	29,635
Aug 27, 2024	20.77	20.77	20.69	20.74	20.41	-	22,637
Aug 26, 2024	20.91	20.91	20.67	20.74	20.41	0.05%	23,444
Aug 23, 2024	20.67	20.75	20.67	20.73	20.40	0.29%	30,739
Aug 22, 2024	20.73	20.73	20.60	20.67	20.34	-0.29%	18,925
Aug 21, 2024	20.58	20.75	20.58	20.73	20.40	0.24%	13,041
Aug 20, 2024	20.63	20.68	20.63	20.68	20.35	0.19%	10,227
Aug 19, 2024	20.59	20.65	20.59	20.64	20.31	0.15%	24,349
Aug 16, 2024	20.55	20.61	20.55	20.61	20.29	0.19%	7,542
Aug 15, 2024	20.53	20.59	20.52	20.57	20.25	-0.53%	16,648
Aug 14, 2024	20.62	20.68	20.62	20.68	20.35	0.20%	11,657
Aug 13, 2024	20.60	20.64	20.60	20.64	20.31	0.33%	10,728
Aug 12, 2024	20.53	20.58	20.52	20.57	20.25	0.32%	27,021
Aug 9, 2024	20.51	20.52	20.49	20.51	20.18	0.13%	14,360
Aug 8, 2024	20.62	20.62	20.43	20.48	20.16	-0.25%	16,486
Aug 7, 2024	20.64	20.64	20.49	20.53	20.21	-0.24%	16,507
Aug 6, 2024	20.64	20.64	20.56	20.58	20.26	-0.65%	12,311
Aug 5, 2024	20.68	20.91	20.63	20.72	20.39	0.17%	33,335
Aug 2, 2024	20.58	20.69	20.58	20.68	20.35	1.12%	11,487
Aug 1, 2024	20.40	20.46	20.40	20.45	20.13	0.57%	12,920