STXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	15.52	17.00	14.84	16.51	16.51	11.71%	146,681
Aug 13, 2026	13.35	15.20	13.35	14.78	14.78	9.83%	51,068
Aug 12, 2026	12.94	13.82	12.76	13.46	13.46	13.76%	33,557
Aug 11, 2026	11.47	11.98	11.46	11.83	11.83	4.05%	33,622
Aug 10, 2026	11.15	11.84	11.00	11.37	11.37	-2.74%	27,100
Aug 7, 2026	13.34	13.34	10.12	11.69	11.69	-8.60%	160,924
Aug 6, 2026	10.78	13.39	10.44	12.79	12.79	2.90%	77,036
Aug 5, 2026	12.75	13.79	12.41	12.43	12.43	-1.97%	76,810
Aug 4, 2026	13.55	13.55	12.43	12.68	12.68	3.17%	52,108
Aug 3, 2026	11.62	12.53	10.93	12.29	12.29	-4.88%	62,982
Jul 31, 2026	14.50	14.95	12.54	12.92	12.92	-0.39%	144,660
Jul 30, 2026	13.35	14.20	12.26	12.97	12.97	20.54%	245,467
Jul 29, 2026	11.03	11.83	10.02	10.76	10.76	6.53%	223,145
Jul 28, 2026	10.92	10.92	8.70	10.10	10.10	-16.87%	220,627
Jul 27, 2026	13.00	13.66	11.00	12.15	12.15	-8.16%	74,141
Jul 24, 2026	13.94	14.57	12.70	13.23	13.23	-14.70%	25,311
Jul 23, 2026	14.79	16.01	14.74	15.51	15.51	1.97%	50,791
Jul 22, 2026	13.44	15.44	13.44	15.21	15.21	3.89%	43,682
Jul 21, 2026	13.59	14.75	13.46	14.64	14.64	22.20%	61,164
Jul 20, 2026	12.44	12.69	11.82	11.98	11.98	4.08%	37,249
Jul 17, 2026	9.50	12.05	9.18	11.51	11.51	10.78%	72,633
Jul 16, 2026	11.34	11.82	10.15	10.39	10.39	-19.89%	38,290
Jul 15, 2026	14.75	15.00	11.65	12.97	12.97	-11.59%	61,788
Jul 14, 2026	15.29	15.37	14.35	14.67	14.67	4.41%	62,652
Jul 13, 2026	14.10	14.40	13.34	14.05	14.05	-11.02%	26,353
Jul 10, 2026	14.62	16.25	14.55	15.79	15.79	4.64%	35,265
Jul 9, 2026	16.03	16.50	15.01	15.09	15.09	7.48%	54,471
Jul 8, 2026	12.33	14.14	12.33	14.04	14.04	7.92%	32,849
Jul 7, 2026	13.00	13.25	11.80	13.01	13.01	-10.15%	31,584
Jul 6, 2026	14.20	14.97	13.87	14.48	14.48	12.73%	51,391
Jul 2, 2026	15.65	16.34	12.17	12.85	12.85	-22.01%	89,675
Jul 1, 2026	15.95	17.09	15.28	16.47	16.47	-9.65%	45,521
Jun 30, 2026	18.30	19.44	17.26	18.23	18.23	-0.38%	96,884
Jun 29, 2026	16.20	18.99	15.29	18.30	18.30	14.45%	93,144
Jun 26, 2026	19.04	19.23	15.57	15.99	15.99	-24.47%	111,141
Jun 25, 2026	24.32	24.32	20.25	21.17	21.17	7.19%	90,094
Jun 24, 2026	21.54	21.54	18.27	19.75	19.75	-9.45%	90,929
Jun 23, 2026	19.74	21.93	19.03	21.81	21.81	-10.58%	91,545
Jun 22, 2026	24.35	25.58	23.25	24.39	24.39	5.40%	158,291
Jun 18, 2026	25.95	26.34	22.63	23.14	23.14	0.61%	124,327
Jun 17, 2026	22.40	24.15	22.39	23.00	23.00	6.28%	124,519
Jun 16, 2026	22.50	24.33	21.00	21.64	21.64	3.10%	203,384
Jun 15, 2026	21.79	21.79	20.03	20.99	20.99	17.26%	111,143
Jun 12, 2026	16.23	18.15	16.23	17.90	17.90	15.45%	71,336
Jun 11, 2026	14.29	15.51	14.04	15.51	15.50	13.25%	27,823
Jun 10, 2026	13.67	14.64	13.49	13.69	13.69	-7.94%	19,680
Jun 9, 2026	17.25	17.25	13.39	14.87	14.87	-6.76%	44,419
Jun 8, 2026	16.36	16.53	15.22	15.95	15.95	6.92%	29,927
Jun 5, 2026	16.83	17.38	14.86	14.92	14.92	-17.13%	30,888
Jun 4, 2026	16.97	18.53	16.55	18.00	18.00	-2.96%	24,787