STXK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.86	33.97	33.78	33.78	33.78	-0.33%	4,044
Dec 4, 2025	33.76	34.00	33.76	33.90	33.90	0.24%	3,425
Dec 3, 2025	33.42	33.82	33.42	33.82	33.82	1.54%	6,818
Dec 2, 2025	33.49	33.49	33.30	33.30	33.30	0.15%	9,957
Dec 1, 2025	33.34	33.61	33.25	33.25	33.25	-0.97%	8,843
Nov 28, 2025	33.60	33.60	33.58	33.58	33.58	0.32%	596
Nov 26, 2025	33.45	33.64	33.45	33.47	33.47	0.64%	2,238
Nov 25, 2025	32.63	33.32	32.63	33.26	33.26	2.23%	11,237
Nov 24, 2025	32.17	32.57	32.17	32.53	32.53	1.33%	9,287
Nov 21, 2025	31.56	32.21	31.56	32.10	32.10	2.81%	6,729
Nov 20, 2025	32.15	32.28	31.23	31.23	31.23	-1.45%	6,529
Nov 19, 2025	31.66	31.88	31.62	31.69	31.69	0.05%	8,454
Nov 18, 2025	31.58	31.85	31.40	31.67	31.67	0.18%	21,855
Nov 17, 2025	32.04	32.17	31.53	31.61	31.61	-2.17%	17,310
Nov 14, 2025	31.97	32.42	31.97	32.32	32.32	-0.04%	18,151
Nov 13, 2025	32.98	32.98	32.32	32.33	32.33	-2.01%	4,927
Nov 12, 2025	33.22	33.22	32.99	32.99	32.99	-0.28%	9,368
Nov 11, 2025	32.95	33.13	32.92	33.08	33.08	0.34%	8,749
Nov 10, 2025	32.97	33.12	32.86	32.97	32.97	0.68%	6,048
Nov 7, 2025	32.41	32.75	32.32	32.75	32.75	0.62%	7,601
Nov 6, 2025	32.74	32.74	32.53	32.54	32.54	-1.19%	6,729
Nov 5, 2025	32.62	33.03	32.62	32.93	32.93	1.19%	12,415
Nov 4, 2025	32.67	32.71	32.53	32.55	32.55	-1.37%	5,587
Nov 3, 2025	32.83	33.00	32.83	33.00	33.00	-0.32%	8,208
Oct 31, 2025	32.95	33.11	32.88	33.11	33.11	0.40%	4,659
Oct 30, 2025	33.00	33.35	32.97	32.97	32.97	-0.67%	9,255
Oct 29, 2025	33.55	33.75	33.02	33.19	33.19	-1.41%	21,441
Oct 28, 2025	33.80	33.82	33.61	33.67	33.67	-0.38%	11,026
Oct 27, 2025	33.97	34.02	33.80	33.80	33.80	0.17%	8,394
Oct 24, 2025	33.84	33.91	33.73	33.74	33.74	0.74%	2,988
Oct 23, 2025	33.25	33.53	33.25	33.49	33.49	1.06%	3,504
Oct 22, 2025	33.45	33.45	32.99	33.14	33.14	-1.12%	6,053
Oct 21, 2025	33.33	33.66	33.33	33.52	33.52	0.01%	4,174
Oct 20, 2025	33.32	33.53	33.32	33.51	33.51	1.68%	8,374
Oct 17, 2025	33.10	33.10	32.78	32.96	32.96	-0.15%	9,865
Oct 16, 2025	33.45	33.45	32.92	33.01	33.01	-1.59%	38,623
Oct 15, 2025	33.67	33.88	33.50	33.54	33.54	0.45%	4,595
Oct 14, 2025	32.54	33.48	32.54	33.39	33.39	1.51%	10,865
Oct 13, 2025	32.64	32.91	32.63	32.89	32.89	2.11%	23,344
Oct 10, 2025	33.20	33.26	32.22	32.22	32.21	-3.00%	8,940
Oct 9, 2025	33.50	33.50	33.14	33.21	33.21	-0.82%	15,681
Oct 8, 2025	33.25	33.54	33.25	33.48	33.48	0.76%	4,325
Oct 7, 2025	33.64	33.64	33.18	33.23	33.23	-1.12%	2,923
Oct 6, 2025	33.70	33.86	33.58	33.61	33.61	0.04%	18,656
Oct 3, 2025	33.61	33.76	33.59	33.59	33.59	0.77%	7,403
Oct 2, 2025	33.23	33.33	33.08	33.33	33.33	0.41%	6,841
Oct 1, 2025	33.13	33.20	33.07	33.20	33.20	0.22%	18,365
Sep 30, 2025	33.12	33.18	32.85	33.12	33.12	0.11%	13,266
Sep 29, 2025	33.03	33.15	33.01	33.09	33.09	-0.36%	3,791
Sep 26, 2025	33.15	33.21	33.00	33.21	33.11	1.06%	2,636
Sep 25, 2025	32.89	32.94	32.78	32.86	32.76	-0.96%	7,357
Sep 24, 2025	33.48	33.48	33.18	33.18	33.08	-0.63%	4,302
Sep 23, 2025	33.65	33.77	33.35	33.39	33.29	-0.29%	6,651
Sep 22, 2025	33.36	33.49	33.17	33.49	33.39	0.56%	7,856
Sep 19, 2025	33.54	33.61	33.30	33.30	33.20	-1.15%	3,825
Sep 18, 2025	33.19	33.70	33.19	33.69	33.59	1.99%	3,927
Sep 17, 2025	33.12	33.50	33.03	33.03	32.93	0.49%	3,328
Sep 16, 2025	32.92	32.97	32.85	32.87	32.77	-0.48%	5,526
Sep 15, 2025	33.22	33.22	33.03	33.03	32.93	-0.32%	5,490
Sep 12, 2025	33.33	33.33	33.14	33.14	33.04	-1.13%	2,263
Sep 11, 2025	32.91	33.52	32.91	33.52	33.42	1.65%	2,743
Sep 10, 2025	33.19	33.19	32.95	32.97	32.87	-0.05%	2,784
Sep 9, 2025	33.24	33.24	32.95	32.99	32.89	-0.42%	4,172
Sep 8, 2025	33.21	33.21	32.94	33.13	33.03	-0.09%	6,254
Sep 5, 2025	33.40	33.40	32.89	33.16	33.06	0.48%	4,375
Sep 4, 2025	32.69	33.00	32.69	33.00	32.90	1.12%	3,373
Sep 3, 2025	32.75	32.75	32.54	32.63	32.54	-0.18%	5,357
Sep 2, 2025	32.43	32.69	32.41	32.69	32.59	-0.40%	6,181
Aug 29, 2025	33.06	33.06	32.76	32.82	32.72	-0.52%	1,961
Aug 28, 2025	33.02	33.02	32.83	32.99	32.90	0.16%	4,405
Aug 27, 2025	32.89	32.98	32.89	32.94	32.84	0.63%	3,863
Aug 26, 2025	32.74	32.82	32.73	32.73	32.64	0.32%	1,892
Aug 25, 2025	32.75	32.78	32.63	32.63	32.53	-0.86%	3,342
Aug 22, 2025	32.57	32.92	32.57	32.91	32.81	3.68%	4,351
Aug 21, 2025	31.60	31.74	31.60	31.74	31.65	0.03%	3,874
Aug 20, 2025	31.61	31.74	31.50	31.74	31.64	-0.31%	2,968
Aug 19, 2025	32.02	32.03	31.82	31.83	31.74	-0.56%	2,897
Aug 18, 2025	31.87	32.04	31.87	32.01	31.92	0.48%	2,202
Aug 15, 2025	32.13	32.13	31.86	31.86	31.77	-0.81%	3,272
Aug 14, 2025	32.11	32.13	31.99	32.12	32.03	-1.11%	2,897
Aug 13, 2025	32.09	32.48	32.02	32.48	32.39	2.22%	11,848
Aug 12, 2025	31.45	31.78	31.45	31.78	31.68	2.78%	2,457
Aug 11, 2025	30.99	31.02	30.83	30.92	30.83	-0.26%	7,734
Aug 8, 2025	30.92	31.05	30.91	31.00	30.91	0.52%	15,841
Aug 7, 2025	31.19	31.19	30.71	30.84	30.75	-0.13%	7,327
Aug 6, 2025	30.88	30.94	30.82	30.88	30.79	-0.40%	3,274
Aug 5, 2025	31.00	31.01	30.89	31.00	30.91	1.12%	1,079
Aug 4, 2025	30.50	30.84	30.50	30.66	30.57	1.02%	6,519
Aug 1, 2025	30.36	30.48	30.02	30.35	30.26	-1.56%	13,270
Jul 31, 2025	31.11	31.16	30.83	30.83	30.74	-1.20%	5,273
Jul 30, 2025	31.52	31.61	31.04	31.21	31.11	-0.52%	4,487
Jul 29, 2025	31.65	31.65	31.37	31.37	31.28	-0.56%	4,068
Jul 28, 2025	31.64	31.64	31.53	31.55	31.45	-0.21%	4,849
Jul 25, 2025	31.38	31.61	31.38	31.61	31.52	0.49%	9,425
Jul 24, 2025	31.60	31.60	31.46	31.46	31.36	-1.30%	2,409
Jul 23, 2025	31.62	31.87	31.62	31.87	31.78	1.22%	5,900
Jul 22, 2025	31.36	31.55	31.36	31.49	31.40	0.94%	2,803
Jul 21, 2025	31.53	31.57	31.18	31.20	31.10	-0.49%	6,760
Jul 18, 2025	31.57	31.57	31.27	31.35	31.26	-0.38%	2,257
Jul 17, 2025	31.10	31.47	31.10	31.47	31.38	1.35%	1,466