STXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20.14	20.21	20.14	20.14	20.14	-0.20%	22,090
Dec 4, 2025	20.22	20.24	20.17	20.18	20.18	-0.28%	18,718
Dec 3, 2025	20.22	20.26	20.22	20.24	20.24	0.25%	12,002
Dec 2, 2025	20.23	20.23	20.16	20.19	20.19	0.02%	8,796
Dec 1, 2025	20.21	20.21	20.19	20.19	20.19	-0.60%	4,961
Nov 28, 2025	20.40	20.40	20.25	20.31	20.31	0.08%	10,811
Nov 26, 2025	20.25	20.30	20.24	20.29	20.29	-0.25%	15,961
Nov 25, 2025	20.33	20.35	20.32	20.34	20.27	0.30%	17,253
Nov 24, 2025	20.26	20.29	20.26	20.28	20.21	0.15%	11,637
Nov 21, 2025	20.22	20.25	20.21	20.25	20.18	0.30%	12,953
Nov 20, 2025	20.14	20.21	20.14	20.19	20.12	0.07%	16,230
Nov 19, 2025	20.19	20.20	20.16	20.18	20.11	-	6,709
Nov 18, 2025	20.24	20.24	20.12	20.18	20.11	0.11%	36,566
Nov 17, 2025	20.08	20.18	20.08	20.15	20.09	-0.01%	16,924
Nov 14, 2025	20.20	20.20	20.15	20.16	20.09	-0.22%	9,581
Nov 13, 2025	20.22	20.22	20.20	20.20	20.13	-0.25%	12,412
Nov 12, 2025	20.24	20.31	20.24	20.25	20.18	-	17,190
Nov 11, 2025	20.22	20.25	20.22	20.25	20.18	0.10%	5,448
Nov 10, 2025	20.26	20.26	20.21	20.23	20.16	-0.10%	7,909
Nov 7, 2025	20.29	20.29	20.23	20.25	20.18	0.23%	14,434
Nov 6, 2025	20.23	20.26	20.20	20.20	20.14	0.21%	179,407
Nov 5, 2025	20.20	20.20	20.16	20.16	20.09	-0.41%	2,679
Nov 4, 2025	20.27	20.29	20.20	20.24	20.18	0.17%	10,284
Nov 3, 2025	20.24	20.24	20.18	20.21	20.14	-0.12%	23,784
Oct 31, 2025	20.24	20.26	20.22	20.24	20.17	-0.06%	9,301
Oct 30, 2025	20.21	20.26	20.21	20.25	20.18	-0.61%	22,546
Oct 29, 2025	20.47	20.47	20.36	20.37	20.22	-0.55%	5,938
Oct 28, 2025	20.52	20.52	20.44	20.49	20.34	0.27%	18,106
Oct 27, 2025	20.60	20.67	20.39	20.43	20.28	-0.07%	22,967
Oct 24, 2025	20.43	20.47	20.43	20.45	20.30	0.07%	11,564
Oct 23, 2025	20.41	20.46	20.41	20.43	20.28	-0.25%	14,699
Oct 22, 2025	20.49	20.50	20.47	20.48	20.33	-0.02%	17,588
Oct 21, 2025	20.57	20.57	20.46	20.49	20.34	0.11%	23,524
Oct 20, 2025	20.53	20.53	20.43	20.47	20.32	0.29%	8,987
Oct 17, 2025	20.40	20.43	20.37	20.41	20.26	-0.17%	23,191
Oct 16, 2025	20.44	20.47	20.38	20.44	20.29	0.07%	19,759
Oct 15, 2025	20.44	20.44	20.41	20.43	20.28	-	9,117
Oct 14, 2025	20.39	20.45	20.37	20.43	20.28	0.27%	50,445
Oct 13, 2025	20.36	20.38	20.36	20.37	20.22	0.12%	6,423
Oct 10, 2025	20.41	20.41	20.32	20.35	20.20	0.23%	11,983
Oct 9, 2025	20.40	20.40	20.29	20.30	20.15	-0.09%	40,365
Oct 8, 2025	20.35	20.35	20.31	20.32	20.17	0.01%	18,422
Oct 7, 2025	20.42	20.42	20.32	20.32	20.17	-0.12%	9,563
Oct 6, 2025	20.34	20.35	20.34	20.34	20.19	-0.02%	7,890
Oct 3, 2025	20.41	20.41	20.34	20.35	20.20	-0.05%	9,254
Oct 2, 2025	20.28	20.36	20.28	20.36	20.21	0.10%	9,617
Oct 1, 2025	20.30	20.37	20.26	20.34	20.19	0.27%	20,914
Sep 30, 2025	20.38	20.38	20.25	20.28	20.13	0.25%	38,796
Sep 29, 2025	20.27	20.32	20.22	20.23	20.08	0.14%	3,693
Sep 26, 2025	20.13	20.29	20.13	20.20	19.98	-0.33%	12,394