STXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	37.30	37.34	37.30	37.36	-	0.04%	848
May 27, 2026	37.38	37.47	37.33	37.35	37.35	-0.07%	2,774
May 26, 2026	37.48	37.52	37.37	37.37	37.37	-0.10%	15,013
May 22, 2026	37.22	37.44	37.22	37.41	37.41	0.96%	10,431
May 21, 2026	36.79	37.05	36.68	37.05	37.05	0.37%	6,059
May 20, 2026	36.81	36.96	36.81	36.92	36.92	0.52%	13,862
May 19, 2026	36.47	36.77	36.47	36.73	36.73	-	7,709
May 18, 2026	36.66	36.73	36.60	36.73	36.73	0.70%	6,594
May 15, 2026	36.83	36.83	36.47	36.47	36.47	-0.80%	3,395
May 14, 2026	36.80	36.87	36.73	36.77	36.77	0.35%	6,117
May 13, 2026	36.68	36.68	36.61	36.64	36.64	-0.25%	1,395
May 12, 2026	36.60	36.75	36.45	36.73	36.73	0.21%	4,280
May 11, 2026	36.75	36.83	36.62	36.66	36.65	0.29%	8,934
May 8, 2026	36.50	36.61	36.46	36.55	36.55	0.14%	4,078
May 7, 2026	36.60	36.60	36.37	36.50	36.50	-0.74%	23,526
May 6, 2026	37.00	37.00	36.68	36.77	36.77	0.35%	8,920
May 5, 2026	36.45	36.68	36.45	36.64	36.64	0.80%	11,422
May 4, 2026	36.49	36.59	36.30	36.35	36.35	-0.87%	2,354
May 1, 2026	36.80	36.80	36.67	36.67	36.67	-0.43%	12,734
Apr 30, 2026	36.28	36.83	36.28	36.83	36.83	1.44%	11,852
Apr 29, 2026	36.26	36.31	36.21	36.31	36.31	0.18%	5,418
Apr 28, 2026	36.35	36.39	36.18	36.24	36.24	0.21%	8,980
Apr 27, 2026	36.24	36.35	36.12	36.17	36.17	0.13%	7,732
Apr 24, 2026	36.47	36.47	36.09	36.12	36.12	-0.44%	9,758
Apr 23, 2026	36.23	36.28	36.23	36.28	36.28	0.57%	917
Apr 22, 2026	36.45	36.45	36.08	36.08	36.07	-0.29%	1,693
Apr 21, 2026	36.41	36.46	36.18	36.18	36.18	-0.24%	6,298
Apr 20, 2026	36.25	36.37	36.25	36.27	36.27	-	16,660
Apr 17, 2026	36.20	36.34	36.03	36.27	36.27	0.68%	4,112
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%	6,385
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	0.07%	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