STXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	35.90	36.03	35.90	36.03	36.03	0.35%	8,631
Apr 15, 2026	35.82	35.90	35.76	35.90	35.90	-0.08%	6,360
Apr 14, 2026	35.96	35.96	35.74	35.93	35.93	0.03%	5,629
Apr 13, 2026	35.55	35.92	35.55	35.92	35.92	0.48%	9,289
Apr 10, 2026	35.98	35.98	35.65	35.75	35.75	-0.72%	9,750
Apr 9, 2026	36.01	36.04	35.87	36.01	36.01	0.39%	5,284
Apr 8, 2026	35.65	35.87	35.64	35.87	35.87	1.64%	8,813
Apr 7, 2026	35.30	35.39	35.22	35.29	35.29	-0.08%	7,078
Apr 6, 2026	35.32	35.32	35.22	35.32	35.32	0.33%	4,845
Apr 2, 2026	34.99	35.20	34.99	35.20	35.20	0.23%	10,432
Apr 1, 2026	35.40	35.40	35.10	35.12	35.12	-0.04%	19,337
Mar 31, 2026	35.00	35.14	34.86	35.14	35.14	1.27%	17,531
Mar 30, 2026	34.99	34.99	34.61	34.70	34.70	-0.46%	6,022
Mar 27, 2026	35.08	35.08	34.86	34.86	34.67	-0.84%	6,230
Mar 26, 2026	35.30	35.34	35.15	35.15	34.96	-0.31%	1,086
Mar 25, 2026	35.24	35.29	35.24	35.26	35.08	0.47%	5,081
Mar 24, 2026	34.83	35.26	34.78	35.10	34.91	0.55%	2,525
Mar 23, 2026	34.90	35.11	34.90	34.90	34.72	0.80%	2,529
Mar 20, 2026	35.01	35.02	34.63	34.63	34.44	-0.83%	1,453
Mar 19, 2026	34.85	34.92	34.77	34.92	34.73	-0.07%	9,026
Mar 18, 2026	35.18	35.21	34.94	34.94	34.76	-1.32%	1,276
Mar 17, 2026	35.55	35.59	35.41	35.41	35.22	0.31%	6,014
Mar 16, 2026	35.08	35.45	35.08	35.30	35.11	0.60%	26,563
Mar 13, 2026	35.20	35.38	35.09	35.09	34.90	0.09%	3,558
Mar 12, 2026	35.18	35.26	35.06	35.06	34.87	-0.99%	11,150
Mar 11, 2026	35.33	35.42	35.22	35.41	35.22	0.03%	12,490
Mar 10, 2026	35.63	35.77	35.39	35.39	35.21	-0.27%	14,656
Mar 9, 2026	34.96	35.53	34.85	35.49	35.30	0.12%	11,434
Mar 6, 2026	35.50	35.50	35.21	35.45	35.26	-1.19%	2,939
Mar 5, 2026	36.11	36.11	35.74	35.87	35.69	-1.36%	6,532
Mar 4, 2026	36.23	36.39	36.10	36.37	36.18	0.50%	3,306
Mar 3, 2026	36.69	36.69	35.76	36.19	36.00	-1.38%	6,688
Mar 2, 2026	36.50	36.76	36.50	36.69	36.50	0.10%	3,864
Feb 27, 2026	36.73	36.73	36.41	36.66	36.46	0.09%	4,105
Feb 26, 2026	36.64	36.67	36.51	36.62	36.43	0.06%	3,704
Feb 25, 2026	36.66	36.66	36.42	36.60	36.41	0.20%	11,097
Feb 24, 2026	36.51	36.57	36.43	36.53	36.34	0.34%	10,582
Feb 23, 2026	36.78	36.78	36.39	36.41	36.22	-0.86%	16,268
Feb 20, 2026	36.61	36.72	36.44	36.72	36.53	0.37%	4,001
Feb 19, 2026	36.60	36.60	36.48	36.58	36.39	-0.34%	3,055
Feb 18, 2026	36.70	36.73	36.59	36.71	36.52	0.64%	16,513
Feb 17, 2026	36.64	36.64	36.39	36.48	36.28	-0.32%	6,471
Feb 13, 2026	36.23	36.76	36.23	36.59	36.40	0.66%	2,303
Feb 12, 2026	36.84	36.94	36.35	36.35	36.16	-1.11%	10,496
Feb 11, 2026	36.61	36.76	36.61	36.76	36.57	0.78%	8,816
Feb 10, 2026	36.55	36.55	36.47	36.47	36.28	-0.11%	2,551
Feb 9, 2026	36.50	36.58	36.25	36.52	36.32	-0.20%	13,548
Feb 6, 2026	36.22	36.59	36.22	36.59	36.40	1.93%	7,051
Feb 5, 2026	35.99	36.11	35.87	35.90	35.71	-0.47%	5,262
Feb 4, 2026	36.12	36.19	35.99	36.06	35.88	0.52%	7,461