STXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	19.25	19.28	19.25	19.26	19.26	-0.26%	3,111
Sep 14, 2026	19.34	19.34	19.26	19.31	19.31	-0.05%	23,861
Sep 11, 2026	19.44	19.44	19.29	19.32	19.32	-0.21%	3,161
Sep 10, 2026	19.38	19.40	19.36	19.36	19.36	-0.46%	7,047
Sep 9, 2026	19.49	19.57	19.45	19.45	19.45	-0.64%	44,159
Sep 8, 2026	19.58	19.58	19.55	19.58	19.58	-0.08%	12,765
Sep 4, 2026	19.59	19.72	19.51	19.59	19.59	0.26%	14,924
Sep 3, 2026	19.50	19.57	19.50	19.54	19.54	0.46%	20,748
Sep 2, 2026	19.47	19.47	19.42	19.45	19.45	-0.36%	27,336
Sep 1, 2026	19.57	19.57	19.43	19.52	19.52	-0.05%	32,049
Aug 31, 2026	19.47	19.56	19.45	19.53	19.53	-0.15%	36,105
Aug 28, 2026	19.74	19.74	19.56	19.56	19.56	-0.15%	14,081
Aug 27, 2026	19.64	19.65	19.59	19.59	19.59	-0.22%	22,322
Aug 26, 2026	19.71	19.74	19.67	19.72	19.63	0.06%	22,986
Aug 25, 2026	19.69	19.74	19.68	19.71	19.62	0.38%	27,120
Aug 24, 2026	19.62	19.64	19.58	19.63	19.55	0.33%	19,281
Aug 21, 2026	19.60	19.60	19.57	19.57	19.48	0.05%	4,968
Aug 20, 2026	19.65	19.68	19.54	19.56	19.47	-0.34%	18,279
Aug 19, 2026	19.63	19.63	19.56	19.63	19.54	0.45%	6,185
Aug 18, 2026	19.50	19.55	19.49	19.54	19.45	0.15%	29,341
Aug 17, 2026	19.52	19.69	19.51	19.51	19.42	-0.26%	13,353
Aug 14, 2026	19.57	19.58	19.55	19.56	19.47	-0.20%	9,063
Aug 13, 2026	19.60	19.61	19.56	19.60	19.51	0.23%	7,779
Aug 12, 2026	19.54	19.67	19.54	19.56	19.47	0.36%	19,551
Aug 11, 2026	19.53	19.54	19.49	19.49	19.40	-0.05%	6,324
Aug 10, 2026	19.49	19.53	19.49	19.49	19.41	-0.21%	9,113
Aug 7, 2026	19.53	19.59	19.53	19.54	19.45	0.26%	3,560
Aug 6, 2026	19.56	19.60	19.42	19.49	19.40	-0.03%	8,494
Aug 5, 2026	19.62	19.62	19.49	19.49	19.40	0.19%	9,009
Aug 4, 2026	19.44	19.49	19.44	19.45	19.37	0.43%	15,257
Aug 3, 2026	19.36	19.38	19.35	19.37	19.28	0.03%	8,689
Jul 31, 2026	19.26	19.39	19.26	19.36	19.28	-0.14%	10,189
Jul 30, 2026	19.40	19.44	19.39	19.39	19.30	-0.07%	20,025
Jul 29, 2026	19.37	19.56	19.37	19.47	19.32	-0.31%	7,552
Jul 28, 2026	19.38	19.53	19.38	19.53	19.38	0.31%	13,730
Jul 27, 2026	19.44	19.47	19.43	19.47	19.32	0.39%	8,770
Jul 24, 2026	19.29	19.41	19.29	19.39	19.24	-0.08%	15,812
Jul 23, 2026	19.39	19.41	19.39	19.41	19.26	-0.31%	3,815
Jul 22, 2026	19.52	19.52	19.45	19.47	19.32	-0.12%	3,961
Jul 21, 2026	19.46	19.50	19.45	19.49	19.34	-0.16%	11,536
Jul 20, 2026	19.50	19.52	19.50	19.52	19.37	0.03%	5,762
Jul 17, 2026	19.53	19.54	19.52	19.52	19.37	-0.13%	4,022
Jul 16, 2026	19.52	19.54	19.49	19.54	19.39	0.08%	11,119
Jul 15, 2026	19.45	19.67	19.45	19.53	19.38	0.41%	17,685
Jul 14, 2026	19.45	19.45	19.44	19.45	19.30	-	7,319
Jul 13, 2026	19.42	19.47	19.41	19.45	19.30	-0.16%	7,661
Jul 10, 2026	19.47	19.60	19.45	19.48	19.33	0.08%	22,757
Jul 9, 2026	19.46	19.48	19.44	19.46	19.31	-0.08%	2,664
Jul 8, 2026	19.46	19.51	19.45	19.48	19.33	-0.42%	29,571
Jul 7, 2026	19.62	19.62	19.52	19.56	19.41	-0.32%	7,384