STXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.65	39.65	39.00	39.59	-	-1.62%	3,645
Mar 5, 2026	40.97	40.97	39.80	40.24	40.24	-2.76%	14,195
Mar 4, 2026	41.17	41.75	40.79	41.38	41.38	1.59%	23,768
Mar 3, 2026	40.75	40.89	39.45	40.73	40.73	-5.75%	10,836
Mar 2, 2026	43.08	43.57	42.94	43.22	43.22	-1.77%	10,160
Feb 27, 2026	43.80	44.06	43.80	44.00	44.00	-0.36%	9,530
Feb 26, 2026	44.78	44.78	43.69	44.16	44.16	-0.05%	7,403
Feb 25, 2026	44.20	44.70	44.10	44.18	44.18	1.33%	6,774
Feb 24, 2026	43.39	43.83	43.39	43.60	43.60	2.19%	7,936
Feb 23, 2026	43.09	43.09	42.60	42.66	42.66	-1.17%	8,907
Feb 20, 2026	42.60	43.28	42.55	43.17	43.17	2.76%	7,644
Feb 19, 2026	42.05	42.11	41.83	42.01	42.01	-0.65%	4,896
Feb 18, 2026	42.20	42.53	42.07	42.29	42.29	1.16%	5,788
Feb 17, 2026	41.93	42.01	41.48	41.80	41.80	-0.98%	17,607
Feb 13, 2026	41.70	42.28	41.70	42.21	42.21	0.73%	6,066
Feb 12, 2026	42.63	42.78	41.90	41.91	41.91	-0.82%	11,983
Feb 11, 2026	42.00	42.25	41.73	42.25	42.25	1.89%	10,223
Feb 10, 2026	41.40	41.53	41.37	41.47	41.47	0.53%	7,399
Feb 9, 2026	40.93	41.39	40.88	41.25	41.25	0.71%	4,599
Feb 6, 2026	40.68	40.96	40.56	40.96	40.96	2.68%	7,832
Feb 5, 2026	40.15	40.15	39.55	39.89	39.89	-0.42%	10,107
Feb 4, 2026	40.90	40.90	39.92	40.06	40.06	-1.74%	8,543
Feb 3, 2026	40.92	41.03	40.39	40.77	40.77	1.34%	9,501
Feb 2, 2026	39.63	40.30	39.63	40.23	40.23	0.77%	16,822
Jan 30, 2026	40.79	40.79	39.67	39.92	39.92	-1.69%	10,339
Jan 29, 2026	41.24	41.24	39.95	40.61	40.61	-0.69%	17,616
Jan 28, 2026	40.98	41.02	40.64	40.89	40.89	0.32%	10,282
Jan 27, 2026	40.30	40.76	40.30	40.76	40.76	2.96%	10,340
Jan 26, 2026	39.78	39.79	39.59	39.59	39.59	-0.10%	7,936
Jan 23, 2026	39.25	39.63	39.23	39.63	39.63	0.92%	5,176
Jan 22, 2026	39.21	39.37	39.14	39.27	39.27	0.67%	14,702
Jan 21, 2026	38.73	39.14	38.73	39.01	39.01	1.91%	8,147
Jan 20, 2026	38.37	38.53	38.19	38.28	38.28	-0.62%	15,204
Jan 16, 2026	38.63	38.63	38.38	38.52	38.52	-0.05%	3,813
Jan 15, 2026	38.50	38.63	38.44	38.54	38.54	0.97%	11,686
Jan 14, 2026	38.15	38.17	37.96	38.17	38.17	0.58%	7,713
Jan 13, 2026	38.14	38.14	37.95	37.95	37.95	-0.52%	3,327
Jan 12, 2026	37.90	38.18	37.90	38.15	38.15	0.69%	6,599
Jan 9, 2026	37.88	37.97	37.75	37.89	37.89	0.66%	5,772
Jan 8, 2026	37.72	37.73	37.53	37.64	37.64	-0.37%	5,487
Jan 7, 2026	37.99	37.99	37.73	37.78	37.78	-0.42%	2,677
Jan 6, 2026	37.79	37.95	37.79	37.94	37.94	1.23%	6,432
Jan 5, 2026	37.23	37.59	37.23	37.48	37.48	1.41%	7,630
Jan 2, 2026	36.64	37.04	36.64	36.96	36.96	2.90%	7,310
Dec 31, 2025	36.17	36.17	35.90	35.92	35.92	-0.56%	5,741
Dec 30, 2025	35.95	36.15	35.95	36.12	36.12	0.98%	3,154
Dec 29, 2025	35.85	36.00	35.75	35.77	35.77	0.11%	12,934
Dec 26, 2025	35.71	35.73	35.51	35.73	35.73	0.67%	4,221
Dec 24, 2025	35.57	35.61	35.49	35.49	35.49	0.14%	2,728
Dec 23, 2025	35.23	35.46	35.20	35.44	35.44	0.94%	8,993
Dec 22, 2025	35.07	35.20	35.07	35.11	35.11	0.55%	3,471
Dec 19, 2025	34.98	35.02	34.92	34.92	34.92	0.78%	5,077
Dec 18, 2025	34.61	34.81	34.54	34.65	34.65	1.49%	6,606
Dec 17, 2025	34.61	34.61	34.13	34.14	34.14	-0.84%	5,769
Dec 16, 2025	34.37	34.49	34.37	34.43	34.43	-0.63%	5,814
Dec 15, 2025	34.87	34.87	34.60	34.65	34.65	-0.08%	9,254
Dec 12, 2025	35.02	35.10	34.65	34.68	34.68	-1.54%	11,357
Dec 11, 2025	35.31	35.31	35.13	35.22	35.22	-0.95%	5,899
Dec 10, 2025	35.27	35.56	35.22	35.56	35.37	1.22%	6,562
Dec 9, 2025	35.15	35.18	35.13	35.13	34.95	0.37%	4,266
Dec 8, 2025	35.18	35.18	34.97	35.00	34.82	-0.28%	6,200
Dec 5, 2025	35.27	35.42	34.95	35.10	34.92	0.80%	4,714
Dec 4, 2025	34.80	34.88	34.76	34.82	34.64	0.12%	7,720
Dec 3, 2025	34.69	34.81	34.69	34.78	34.60	-0.09%	2,242
Dec 2, 2025	34.69	34.81	34.59	34.81	34.63	0.87%	6,767
Dec 1, 2025	34.58	34.70	34.50	34.51	34.33	-0.68%	5,654
Nov 28, 2025	34.71	34.82	34.64	34.75	34.56	-0.11%	1,694
Nov 26, 2025	34.67	34.79	34.64	34.79	34.60	1.44%	3,114
Nov 25, 2025	34.18	34.29	34.00	34.29	34.11	0.47%	4,254
Nov 24, 2025	33.83	34.19	33.83	34.13	33.95	0.36%	5,711
Nov 21, 2025	33.77	34.12	33.59	34.01	33.83	-0.14%	7,265
Nov 20, 2025	34.79	34.86	34.05	34.05	33.87	-1.15%	6,929
Nov 19, 2025	34.62	34.62	34.33	34.45	34.27	-0.12%	3,732
Nov 18, 2025	34.43	34.64	34.31	34.49	34.31	-0.39%	7,225
Nov 17, 2025	34.93	35.01	34.57	34.62	34.44	-1.12%	6,171
Nov 14, 2025	34.84	35.08	34.84	35.02	34.83	0.62%	4,095
Nov 13, 2025	35.29	35.29	34.79	34.80	34.62	-1.66%	6,434
Nov 12, 2025	35.50	35.50	35.32	35.39	35.20	-0.13%	5,174
Nov 11, 2025	35.27	35.47	35.27	35.43	35.24	0.31%	7,710
Nov 10, 2025	35.10	35.32	35.03	35.32	35.13	1.87%	7,358
Nov 7, 2025	34.30	34.67	34.30	34.67	34.49	-0.11%	5,270
Nov 6, 2025	35.05	35.13	34.69	34.71	34.53	-1.84%	6,612
Nov 5, 2025	34.84	35.36	34.84	35.36	35.17	1.04%	7,439
Nov 4, 2025	35.09	35.27	35.00	35.00	34.81	-2.22%	3,458
Nov 3, 2025	35.74	35.84	35.70	35.79	35.60	1.07%	7,304
Oct 31, 2025	35.64	35.64	35.31	35.41	35.22	0.35%	5,807
Oct 30, 2025	35.34	35.43	35.29	35.29	35.10	-0.93%	8,226
Oct 29, 2025	35.80	35.85	35.58	35.62	35.43	0.73%	5,658
Oct 28, 2025	35.05	35.40	35.05	35.36	35.18	0.24%	5,734
Oct 27, 2025	35.16	35.34	35.16	35.28	35.09	0.75%	6,142
Oct 24, 2025	34.95	35.16	34.94	35.01	34.83	0.55%	5,556
Oct 23, 2025	34.68	34.88	33.75	34.82	34.64	0.42%	3,490
Oct 22, 2025	34.76	34.76	34.60	34.68	34.50	0.09%	5,330
Oct 21, 2025	34.80	34.80	34.54	34.65	34.47	-1.57%	5,393
Oct 20, 2025	34.83	35.20	34.83	35.20	35.02	1.79%	10,301
Oct 17, 2025	34.70	34.75	34.33	34.58	34.40	0.14%	12,859
Oct 16, 2025	34.44	34.69	33.58	34.53	34.35	0.91%	9,677
Oct 15, 2025	34.18	34.22	33.16	34.22	34.04	2.14%	9,343
Oct 14, 2025	33.25	33.63	33.25	33.50	33.33	-0.75%	5,011
Oct 13, 2025	33.60	33.81	33.60	33.76	33.58	2.65%	6,395