STXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	20.27	20.31	20.27	20.30	20.30	-0.20%	3,590
Feb 25, 2026	20.32	20.35	20.32	20.34	20.34	-0.04%	9,057
Feb 24, 2026	20.35	20.36	20.33	20.35	20.35	-0.06%	12,789
Feb 23, 2026	20.34	20.37	20.34	20.36	20.36	0.25%	7,930
Feb 20, 2026	20.32	20.32	20.28	20.31	20.31	-	22,690
Feb 19, 2026	20.28	20.32	20.28	20.31	20.31	0.05%	10,195
Feb 18, 2026	20.29	20.31	20.29	20.30	20.30	-0.10%	8,555
Feb 17, 2026	20.23	20.33	20.23	20.32	20.32	0.14%	14,362
Feb 13, 2026	20.27	20.31	20.26	20.29	20.29	0.25%	9,357
Feb 12, 2026	20.21	20.25	20.20	20.24	20.24	0.32%	5,155
Feb 11, 2026	20.17	20.20	20.16	20.18	20.18	-0.21%	10,464
Feb 10, 2026	20.22	20.23	20.20	20.22	20.22	0.28%	20,547
Feb 9, 2026	20.16	20.18	20.14	20.16	20.16	0.22%	21,633
Feb 6, 2026	20.09	20.12	20.09	20.12	20.12	-0.10%	10,717
Feb 5, 2026	20.12	20.14	20.11	20.14	20.14	0.35%	8,819
Feb 4, 2026	20.10	20.10	20.04	20.07	20.07	0.02%	5,829
Feb 3, 2026	20.02	20.08	20.02	20.06	20.06	-0.15%	11,252
Feb 2, 2026	20.11	20.11	20.06	20.09	20.09	-0.07%	12,909
Jan 30, 2026	20.09	20.11	20.09	20.11	20.11	0.11%	11,720
Jan 29, 2026	20.08	20.13	20.06	20.08	20.08	-0.18%	8,259
Jan 28, 2026	20.13	20.15	20.12	20.12	20.07	-0.10%	65,686
Jan 27, 2026	20.12	20.19	20.11	20.14	20.09	-0.05%	9,525
Jan 26, 2026	20.06	20.16	20.06	20.15	20.10	0.35%	20,588
Jan 23, 2026	20.10	20.15	20.07	20.08	20.03	-0.02%	12,965
Jan 22, 2026	20.08	20.11	20.05	20.09	20.04	0.05%	18,850
Jan 21, 2026	20.13	20.13	20.05	20.08	20.03	0.02%	26,497
Jan 20, 2026	20.12	20.12	20.07	20.07	20.02	-0.32%	16,719
Jan 16, 2026	20.25	20.25	20.14	20.14	20.09	-0.33%	9,221
Jan 15, 2026	20.15	20.22	20.15	20.20	20.15	0.08%	7,817
Jan 14, 2026	20.19	20.22	20.17	20.19	20.14	0.20%	6,111
Jan 13, 2026	20.14	20.17	20.13	20.15	20.10	0.12%	10,993
Jan 12, 2026	20.07	20.14	20.07	20.12	20.07	0.07%	23,049
Jan 9, 2026	20.04	20.14	20.04	20.11	20.06	0.01%	5,902
Jan 8, 2026	20.06	20.13	20.06	20.10	20.05	-0.09%	10,189
Jan 7, 2026	20.20	20.20	20.09	20.12	20.07	0.05%	13,943
Jan 6, 2026	20.11	20.12	20.09	20.11	20.06	0.05%	13,601
Jan 5, 2026	20.17	20.17	20.08	20.10	20.05	0.20%	9,389
Jan 2, 2026	20.15	20.15	20.06	20.06	20.01	-0.20%	19,803
Dec 31, 2025	20.14	20.15	20.10	20.10	20.05	-0.20%	19,999
Dec 30, 2025	20.13	20.14	20.11	20.14	20.09	-0.54%	10,426
Dec 29, 2025	20.39	20.39	20.22	20.25	20.08	-	10,096
Dec 26, 2025	20.20	20.25	20.20	20.25	20.08	0.30%	2,326
Dec 24, 2025	20.20	20.20	20.16	20.19	20.02	0.12%	427
Dec 23, 2025	20.16	20.18	20.15	20.17	20.00	-0.06%	25,361
Dec 22, 2025	20.11	20.19	20.11	20.18	20.01	-0.04%	15,242
Dec 19, 2025	20.19	20.20	20.17	20.19	20.02	0.07%	9,778
Dec 18, 2025	20.37	20.37	20.15	20.17	20.00	0.01%	53,929
Dec 17, 2025	20.10	20.17	20.10	20.17	20.00	-0.01%	24,458
Dec 16, 2025	20.18	20.18	20.13	20.17	20.00	0.25%	14,527
Dec 15, 2025	20.13	20.15	20.10	20.12	19.96	-0.05%	22,056