STXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	51.38	52.39	51.38	52.02	52.02	-1.30%	7,988
Jun 25, 2026	53.50	53.50	52.60	52.71	52.71	2.16%	8,340
Jun 24, 2026	52.09	52.09	50.97	51.59	51.59	0.08%	8,464
Jun 23, 2026	55.09	55.09	51.43	51.55	51.55	-6.43%	24,105
Jun 22, 2026	55.39	55.39	54.96	55.10	55.10	0.43%	8,320
Jun 18, 2026	54.30	55.01	54.30	54.86	54.86	4.42%	13,518
Jun 17, 2026	53.47	53.83	52.54	52.54	52.54	0.31%	20,147
Jun 16, 2026	53.38	53.51	52.35	52.37	52.37	-1.55%	17,682
Jun 15, 2026	53.00	53.26	52.80	53.20	53.20	4.08%	11,521
Jun 12, 2026	51.01	51.21	50.55	51.11	51.11	0.39%	4,001
Jun 11, 2026	49.28	51.12	48.97	50.91	50.91	6.10%	21,840
Jun 10, 2026	49.24	49.24	47.89	47.98	47.98	-2.32%	8,298
Jun 9, 2026	49.00	49.87	47.50	49.12	49.12	0.11%	9,397
Jun 8, 2026	49.75	49.75	48.91	49.07	49.07	2.22%	10,826
Jun 5, 2026	52.00	52.00	46.00	48.00	48.00	-7.80%	15,326
Jun 4, 2026	51.53	52.21	51.31	52.06	52.06	-1.25%	10,076
Jun 3, 2026	53.21	53.21	52.53	52.72	52.72	-1.00%	17,032
Jun 2, 2026	53.33	53.33	52.80	53.25	53.25	0.93%	6,349
Jun 1, 2026	51.92	52.99	51.92	52.76	52.76	2.76%	5,938
May 29, 2026	51.67	51.67	51.31	51.34	51.34	-0.75%	7,330
May 28, 2026	50.42	51.77	50.42	51.73	51.73	1.72%	9,535
May 27, 2026	51.43	51.43	50.74	50.86	50.86	-0.12%	18,324
May 26, 2026	50.50	50.92	50.41	50.92	50.92	4.94%	6,161
May 22, 2026	49.25	49.25	48.52	48.52	48.52	-0.49%	4,593
May 21, 2026	48.03	48.84	47.98	48.76	48.76	1.64%	6,981
May 20, 2026	47.15	48.13	47.15	47.97	47.97	2.58%	8,506
May 19, 2026	46.29	47.30	46.05	46.76	46.76	-1.77%	9,623
May 18, 2026	48.50	48.50	47.11	47.61	47.61	0.50%	8,779
May 15, 2026	47.50	47.71	47.14	47.37	47.37	-3.96%	7,720
May 14, 2026	49.08	49.40	49.06	49.32	49.32	0.97%	3,918
May 13, 2026	48.29	48.91	48.29	48.85	48.85	2.18%	4,603
May 12, 2026	48.18	48.18	46.98	47.81	47.81	-3.75%	18,111
May 11, 2026	49.67	49.71	49.46	49.67	49.67	0.13%	18,638
May 8, 2026	48.96	49.62	48.96	49.61	49.61	2.90%	5,525
May 7, 2026	49.03	49.03	48.21	48.21	48.21	-1.19%	9,376
May 6, 2026	48.39	48.85	48.22	48.79	48.79	3.45%	11,382
May 5, 2026	46.80	47.38	46.80	47.17	47.17	2.98%	13,991
May 4, 2026	46.27	46.36	45.67	45.80	45.80	0.29%	10,141
May 1, 2026	45.54	45.98	45.54	45.67	45.67	0.02%	5,564
Apr 30, 2026	45.00	45.66	44.80	45.66	45.66	2.28%	7,416
Apr 29, 2026	45.20	45.20	44.61	44.64	44.64	-0.55%	4,702
Apr 28, 2026	44.95	44.95	44.65	44.89	44.88	-1.44%	12,340
Apr 27, 2026	45.53	45.61	45.41	45.54	45.54	0.64%	6,482
Apr 24, 2026	44.87	45.25	44.87	45.25	45.25	2.55%	3,035
Apr 23, 2026	44.65	44.69	43.78	44.13	44.13	-1.56%	8,526
Apr 22, 2026	43.83	44.91	43.83	44.83	44.83	2.27%	5,116
Apr 21, 2026	44.30	44.76	43.83	43.83	43.83	-1.34%	15,054
Apr 20, 2026	44.50	44.50	44.35	44.43	44.43	-1.19%	3,802
Apr 17, 2026	45.10	45.36	44.90	44.96	44.96	1.82%	7,251
Apr 16, 2026	44.17	44.18	44.02	44.16	44.16	0.24%	3,875
Apr 15, 2026	43.70	44.06	43.70	44.05	44.05	0.11%	7,946
Apr 14, 2026	43.75	44.00	43.70	44.00	44.00	2.00%	6,895
Apr 13, 2026	42.26	43.14	42.26	43.14	43.14	1.04%	10,645
Apr 10, 2026	42.65	42.88	42.53	42.70	42.70	0.49%	9,302
Apr 9, 2026	41.82	42.49	41.82	42.49	42.49	-0.37%	17,951
Apr 8, 2026	43.06	43.06	42.36	42.65	42.64	6.37%	10,867
Apr 7, 2026	39.83	40.10	39.41	40.09	40.09	0.38%	11,124
Apr 6, 2026	39.56	39.94	39.56	39.94	39.94	1.66%	9,999
Apr 2, 2026	39.86	39.86	38.58	39.29	39.29	-1.45%	11,754
Apr 1, 2026	39.90	40.18	39.43	39.87	39.87	2.02%	32,548
Mar 31, 2026	37.50	39.10	37.50	39.08	39.08	3.84%	7,947
Mar 30, 2026	38.06	38.14	37.38	37.63	37.63	-1.20%	33,967
Mar 27, 2026	38.71	38.71	38.06	38.23	38.09	-0.29%	12,393
Mar 26, 2026	39.11	39.31	38.27	38.34	38.20	-3.92%	11,340
Mar 25, 2026	40.17	40.17	39.73	39.91	39.76	1.39%	9,451
Mar 24, 2026	39.05	39.67	39.05	39.36	39.22	-2.39%	7,659
Mar 23, 2026	39.98	40.46	39.66	40.32	40.18	4.57%	13,542
Mar 20, 2026	39.57	39.57	38.37	38.56	38.42	-4.03%	4,891
Mar 19, 2026	39.18	40.18	39.09	40.18	40.04	0.47%	12,887
Mar 18, 2026	40.73	40.73	39.99	39.99	39.85	-2.10%	6,139
Mar 17, 2026	41.04	41.04	40.66	40.85	40.70	1.12%	4,519
Mar 16, 2026	39.82	40.50	39.82	40.40	40.25	3.56%	18,650
Mar 13, 2026	40.15	40.15	39.01	39.01	38.87	-0.46%	10,669
Mar 12, 2026	40.00	40.08	39.11	39.19	39.05	-4.13%	8,520
Mar 11, 2026	40.93	41.15	40.73	40.88	40.73	0.10%	12,591
Mar 10, 2026	40.78	41.65	40.68	40.84	40.69	0.42%	22,616
Mar 9, 2026	39.26	40.73	38.80	40.67	40.52	2.29%	18,229
Mar 6, 2026	39.65	40.05	39.00	39.76	39.62	-1.19%	9,089
Mar 5, 2026	40.97	40.97	39.80	40.24	40.10	-2.76%	14,195
Mar 4, 2026	41.17	41.75	40.79	41.38	41.23	1.59%	23,768
Mar 3, 2026	40.75	40.89	39.45	40.73	40.59	-5.75%	11,619
Mar 2, 2026	43.08	43.57	42.94	43.22	43.07	-1.77%	10,160
Feb 27, 2026	43.80	44.06	43.80	44.00	43.84	-0.36%	9,530
Feb 26, 2026	44.78	44.78	43.69	44.16	44.00	-0.05%	7,403
Feb 25, 2026	44.20	44.70	44.10	44.18	44.02	1.33%	6,774
Feb 24, 2026	43.39	43.83	43.39	43.60	43.44	2.19%	7,936
Feb 23, 2026	43.09	43.09	42.60	42.66	42.51	-1.17%	8,907
Feb 20, 2026	42.60	43.28	42.55	43.17	43.02	2.76%	7,644
Feb 19, 2026	42.05	42.11	41.83	42.01	41.86	-0.65%	4,896
Feb 18, 2026	42.20	42.53	42.07	42.29	42.14	1.16%	5,788
Feb 17, 2026	41.93	42.01	41.48	41.80	41.65	-0.98%	17,607
Feb 13, 2026	41.70	42.28	41.70	42.21	42.06	0.73%	6,069
Feb 12, 2026	42.63	42.78	41.90	41.91	41.76	-0.82%	11,983
Feb 11, 2026	42.00	42.25	41.73	42.25	42.10	1.89%	10,242
Feb 10, 2026	41.40	41.53	41.37	41.47	41.32	0.53%	7,399
Feb 9, 2026	40.93	41.39	40.88	41.25	41.10	0.71%	4,599
Feb 6, 2026	40.68	40.96	40.56	40.96	40.81	2.68%	7,832
Feb 5, 2026	40.15	40.15	39.55	39.89	39.75	-0.42%	10,116
Feb 4, 2026	40.90	40.90	39.92	40.06	39.92	-1.74%	8,543
Feb 3, 2026	40.92	41.03	40.39	40.77	40.62	1.34%	9,501