STXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	19.42	19.47	19.41	19.45	19.45	-0.16%	7,661
Jul 10, 2026	19.47	19.60	19.45	19.48	19.48	0.08%	22,757
Jul 9, 2026	19.46	19.48	19.44	19.46	19.46	-0.08%	2,664
Jul 8, 2026	19.46	19.51	19.45	19.48	19.48	-0.42%	29,571
Jul 7, 2026	19.62	19.62	19.52	19.56	19.56	-0.32%	7,384
Jul 6, 2026	19.51	19.66	19.51	19.62	19.62	0.05%	16,516
Jul 2, 2026	19.61	19.66	19.55	19.61	19.61	0.20%	25,328
Jul 1, 2026	19.62	19.65	19.52	19.57	19.57	-0.28%	56,374
Jun 30, 2026	19.61	19.70	19.52	19.63	19.63	0.31%	113,419
Jun 29, 2026	19.50	19.67	19.39	19.57	19.57	0.64%	160,188
Jun 26, 2026	19.58	19.58	19.46	19.52	19.44	-0.10%	80,274
Jun 25, 2026	19.60	19.60	19.52	19.53	19.46	-0.35%	32,583
Jun 24, 2026	19.65	19.65	19.60	19.60	19.53	-0.09%	26,806
Jun 23, 2026	19.66	19.66	19.61	19.62	19.55	-0.03%	7,413
Jun 22, 2026	19.65	19.66	19.61	19.63	19.55	0.03%	12,148
Jun 18, 2026	19.72	19.73	19.60	19.62	19.55	-0.51%	11,867
Jun 17, 2026	19.80	19.85	19.72	19.72	19.65	-0.55%	17,278
Jun 16, 2026	19.82	19.87	19.82	19.83	19.75	0.15%	7,733
Jun 15, 2026	19.70	19.83	19.70	19.80	19.72	0.05%	16,501
Jun 12, 2026	19.69	19.81	19.69	19.79	19.71	0.19%	15,590
Jun 11, 2026	19.70	19.77	19.65	19.75	19.68	0.50%	12,996
Jun 10, 2026	19.62	19.69	19.62	19.66	19.58	-0.03%	31,167
Jun 9, 2026	19.65	19.68	19.64	19.66	19.59	0.23%	20,140
Jun 8, 2026	19.50	19.64	19.50	19.62	19.54	-0.08%	11,180
Jun 5, 2026	19.67	19.68	19.60	19.63	19.56	-0.61%	14,019
Jun 4, 2026	19.83	19.83	19.72	19.75	19.67	0.05%	5,217
Jun 3, 2026	19.78	19.78	19.70	19.74	19.66	-0.33%	15,443
Jun 2, 2026	19.82	19.82	19.81	19.81	19.73	0.08%	2,545
Jun 1, 2026	19.82	19.83	19.76	19.79	19.71	-0.23%	12,032
May 29, 2026	19.84	19.89	19.84	19.84	19.76	0.08%	22,664
May 28, 2026	19.83	19.84	19.80	19.82	19.74	0.15%	6,674
May 27, 2026	19.95	19.95	19.86	19.86	19.71	-0.10%	7,283
May 26, 2026	19.91	19.91	19.85	19.88	19.73	0.48%	9,631
May 22, 2026	19.75	19.84	19.75	19.78	19.64	0.13%	17,300
May 21, 2026	19.78	19.81	19.70	19.76	19.62	-0.33%	11,180
May 20, 2026	19.75	19.93	19.66	19.82	19.68	0.74%	63,057
May 19, 2026	19.67	19.72	19.65	19.68	19.54	-0.48%	15,095
May 18, 2026	19.84	19.84	19.74	19.77	19.63	-0.28%	5,642
May 15, 2026	19.84	19.85	19.83	19.83	19.69	-0.58%	5,201
May 14, 2026	19.87	19.95	19.87	19.94	19.80	0.28%	2,551
May 13, 2026	19.91	19.92	19.89	19.89	19.74	-0.20%	3,857
May 12, 2026	19.93	19.95	19.93	19.93	19.78	-0.40%	6,651
May 11, 2026	20.07	20.10	20.00	20.01	19.86	0.12%	15,526
May 8, 2026	20.03	20.04	19.98	19.98	19.84	-0.10%	17,537
May 7, 2026	20.08	20.10	20.00	20.00	19.86	-0.10%	12,695
May 6, 2026	20.08	20.08	19.98	20.02	19.88	0.38%	10,012
May 5, 2026	19.99	19.99	19.94	19.95	19.80	0.15%	6,022
May 4, 2026	19.95	19.97	19.90	19.92	19.77	-0.13%	10,767
May 1, 2026	19.99	19.99	19.94	19.94	19.80	-	23,208
Apr 30, 2026	19.91	19.96	19.89	19.94	19.80	0.18%	26,620