STXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.68	30.77	30.56	30.69	30.69	-0.75%	4,632
Jun 26, 2025	30.82	30.92	30.80	30.92	30.67	1.14%	5,129
Jun 25, 2025	30.70	30.70	30.57	30.57	30.32	-0.46%	4,719
Jun 24, 2025	30.71	30.85	30.71	30.71	30.46	0.82%	3,397
Jun 23, 2025	30.56	30.63	30.38	30.46	30.21	0.01%	13,697
Jun 20, 2025	30.46	30.54	30.41	30.46	30.21	0.30%	4,493
Jun 18, 2025	30.38	30.50	30.37	30.37	30.12	0.13%	5,590
Jun 17, 2025	30.50	30.50	30.33	30.33	30.08	-0.65%	1,015
Jun 16, 2025	30.55	30.65	30.46	30.52	30.27	0.56%	1,897
Jun 13, 2025	30.44	30.58	30.36	30.36	30.11	-0.83%	4,527
Jun 12, 2025	30.38	30.61	30.38	30.61	30.36	0.34%	1,677
Jun 11, 2025	30.60	30.60	30.47	30.50	30.25	-0.11%	5,270
Jun 10, 2025	30.39	30.57	30.39	30.54	30.29	0.62%	27,801
Jun 9, 2025	30.28	30.46	30.26	30.35	30.10	0.16%	3,457
Jun 6, 2025	30.30	30.30	30.18	30.30	30.05	1.13%	4,614
Jun 5, 2025	29.98	30.08	29.96	29.96	29.71	-0.25%	4,837
Jun 4, 2025	30.19	30.23	30.04	30.04	29.79	-0.55%	3,909
Jun 3, 2025	29.94	30.22	29.94	30.20	29.95	0.71%	6,429
Jun 2, 2025	29.89	29.99	29.72	29.99	29.74	0.04%	5,559
May 30, 2025	29.83	29.98	29.83	29.98	29.73	0.22%	9,070
May 29, 2025	29.81	29.94	29.80	29.91	29.67	0.44%	8,082
May 28, 2025	30.06	30.06	29.78	29.78	29.54	-0.84%	5,745
May 27, 2025	29.80	30.05	29.76	30.03	29.79	1.50%	12,344
May 23, 2025	29.43	29.64	29.42	29.59	29.35	-0.15%	159,557
May 22, 2025	29.55	29.78	29.50	29.63	29.39	-0.50%	47,949
May 21, 2025	30.15	30.15	29.76	29.78	29.54	-1.85%	12,091
May 20, 2025	30.36	30.45	30.29	30.34	30.09	-0.17%	8,941
May 19, 2025	30.26	30.43	30.22	30.39	30.15	0.08%	4,490
May 16, 2025	30.11	30.37	30.11	30.37	30.12	0.89%	3,493
May 15, 2025	29.70	30.11	29.70	30.10	29.86	1.25%	3,368
May 14, 2025	29.86	29.86	29.68	29.73	29.49	-0.74%	8,170
May 13, 2025	30.03	30.07	29.95	29.95	29.71	-0.24%	4,812
May 12, 2025	29.98	30.06	29.98	30.03	29.78	1.95%	6,349
May 9, 2025	29.55	29.55	29.44	29.45	29.21	-0.05%	8,817
May 8, 2025	29.43	29.76	29.39	29.46	29.22	0.47%	9,364
May 7, 2025	29.26	29.47	29.26	29.33	29.08	0.39%	2,827
May 6, 2025	29.31	29.36	29.20	29.21	28.97	-0.43%	3,805
May 5, 2025	29.34	29.40	29.32	29.34	29.09	-0.90%	2,945
May 2, 2025	29.30	29.60	29.26	29.60	29.36	1.78%	5,289
May 1, 2025	29.06	29.27	29.06	29.08	28.84	-0.40%	4,256
Apr 30, 2025	28.87	29.20	28.81	29.20	28.96	0.06%	6,108
Apr 29, 2025	28.99	29.23	28.99	29.18	28.94	0.44%	4,310
Apr 28, 2025	29.07	29.07	28.83	29.05	28.81	0.50%	8,529
Apr 25, 2025	28.84	28.91	28.76	28.91	28.67	-0.38%	4,199
Apr 24, 2025	28.71	29.02	28.71	29.02	28.78	0.97%	2,497
Apr 23, 2025	28.86	29.15	28.61	28.74	28.50	0.65%	12,022
Apr 22, 2025	28.31	28.59	28.31	28.55	28.32	2.21%	4,840
Apr 21, 2025	28.35	28.35	27.67	27.93	27.70	-1.70%	4,240
Apr 17, 2025	28.20	28.64	28.20	28.42	28.18	0.81%	4,870
Apr 16, 2025	28.49	28.60	28.13	28.19	27.96	-1.08%	6,359