STXK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.16	34.17	33.93	33.96	33.96	-2.38%	6,656
Mar 5, 2026	35.23	35.23	34.51	34.79	34.79	-1.61%	4,451
Mar 4, 2026	35.33	35.44	35.11	35.36	35.36	0.59%	6,991
Mar 3, 2026	34.80	35.30	34.46	35.15	35.15	-1.43%	7,835
Mar 2, 2026	35.20	35.67	35.08	35.66	35.66	0.71%	11,577
Feb 27, 2026	35.47	35.47	35.29	35.41	35.41	-0.62%	2,811
Feb 26, 2026	35.93	35.99	35.54	35.63	35.63	-0.19%	10,734
Feb 25, 2026	35.71	35.80	35.56	35.70	35.70	0.19%	11,528
Feb 24, 2026	35.26	35.70	35.26	35.63	35.63	1.10%	9,289
Feb 23, 2026	35.91	35.91	35.07	35.24	35.24	-1.80%	16,706
Feb 20, 2026	35.80	36.01	35.67	35.89	35.89	0.34%	4,518
Feb 19, 2026	35.67	35.77	35.60	35.77	35.77	-0.06%	3,447
Feb 18, 2026	36.00	36.01	35.74	35.79	35.79	0.70%	5,035
Feb 17, 2026	35.63	35.68	35.24	35.54	35.54	-0.11%	27,381
Feb 13, 2026	35.52	35.85	35.37	35.58	35.58	0.91%	4,480
Feb 12, 2026	36.06	36.06	35.05	35.26	35.26	-1.65%	18,373
Feb 11, 2026	36.21	36.22	35.69	35.85	35.85	-0.39%	4,758
Feb 10, 2026	36.14	36.19	35.99	35.99	35.99	-0.01%	1,464
Feb 9, 2026	35.79	36.06	35.79	35.99	35.99	0.13%	8,432
Feb 6, 2026	35.51	35.95	35.51	35.95	35.94	3.22%	5,089
Feb 5, 2026	35.18	35.18	34.82	34.82	34.82	-1.44%	4,927
Feb 4, 2026	35.60	35.60	34.97	35.33	35.33	0.58%	6,419
Feb 3, 2026	35.46	35.46	34.75	35.13	35.13	0.09%	5,661
Feb 2, 2026	35.95	35.95	34.93	35.10	35.09	0.78%	15,299
Jan 30, 2026	35.04	35.04	34.68	34.82	34.82	-1.00%	10,675
Jan 29, 2026	35.15	35.18	34.81	35.17	35.17	0.17%	14,455
Jan 28, 2026	35.44	35.44	35.11	35.11	35.11	-0.55%	6,527
Jan 27, 2026	35.31	35.31	35.16	35.31	35.31	-0.24%	1,440
Jan 26, 2026	35.46	35.46	35.38	35.39	35.39	-0.15%	3,382
Jan 23, 2026	35.95	36.00	35.45	35.45	35.45	-1.62%	3,091
Jan 22, 2026	36.11	36.25	36.01	36.03	36.03	0.58%	8,936
Jan 21, 2026	35.30	35.82	35.30	35.82	35.82	2.30%	5,714
Jan 20, 2026	35.12	35.27	34.97	35.02	35.02	-1.35%	22,311
Jan 16, 2026	35.45	35.56	35.40	35.50	35.50	-0.04%	9,367
Jan 15, 2026	35.32	35.59	35.32	35.51	35.51	1.11%	20,789
Jan 14, 2026	35.02	35.12	34.90	35.12	35.12	0.53%	5,827
Jan 13, 2026	35.12	35.17	34.94	34.94	34.94	-0.33%	3,120
Jan 12, 2026	34.89	35.08	34.83	35.05	35.05	0.02%	12,798
Jan 9, 2026	34.96	35.11	34.81	35.05	35.05	0.81%	6,397
Jan 8, 2026	34.49	34.81	34.48	34.77	34.77	1.13%	12,095
Jan 7, 2026	34.40	34.45	34.25	34.38	34.38	-0.62%	11,619
Jan 6, 2026	34.07	34.60	34.07	34.59	34.59	1.59%	4,563
Jan 5, 2026	33.75	34.14	33.75	34.05	34.05	1.44%	9,160
Jan 2, 2026	33.32	33.67	33.32	33.57	33.57	0.90%	150,497
Dec 31, 2025	33.42	33.42	33.26	33.27	33.27	-0.83%	4,106
Dec 30, 2025	33.68	33.68	33.55	33.55	33.55	-0.51%	2,290
Dec 29, 2025	33.87	33.96	33.65	33.72	33.72	-0.65%	6,278
Dec 26, 2025	33.98	33.98	33.84	33.94	33.94	0.23%	7,008
Dec 24, 2025	33.89	33.98	33.86	33.86	33.86	-0.14%	16,016
Dec 23, 2025	34.03	34.03	33.85	33.91	33.91	-0.50%	10,209
Dec 22, 2025	34.20	34.25	34.07	34.08	34.08	0.87%	10,912
Dec 19, 2025	33.81	33.81	33.76	33.78	33.78	0.49%	2,073
Dec 18, 2025	33.71	33.92	33.62	33.62	33.62	0.48%	2,412
Dec 17, 2025	33.80	33.94	33.46	33.46	33.46	-0.66%	1,119
Dec 16, 2025	33.77	33.84	33.60	33.68	33.68	-0.55%	5,997
Dec 15, 2025	33.93	33.97	33.85	33.87	33.87	-0.65%	7,032
Dec 12, 2025	34.53	34.53	34.09	34.09	34.09	-1.09%	5,393
Dec 11, 2025	34.17	34.50	34.17	34.46	34.46	0.47%	3,801
Dec 10, 2025	33.82	34.30	33.82	34.30	34.16	1.64%	922
Dec 9, 2025	33.97	33.98	33.75	33.75	33.61	0.24%	3,172
Dec 8, 2025	33.93	33.93	33.67	33.67	33.53	-0.34%	3,870
Dec 5, 2025	33.86	33.97	33.78	33.78	33.64	-0.33%	4,044
Dec 4, 2025	33.76	34.00	33.76	33.90	33.76	0.24%	3,425
Dec 3, 2025	33.42	33.82	33.42	33.82	33.68	1.54%	6,818
Dec 2, 2025	33.49	33.49	33.30	33.30	33.16	0.15%	9,957
Dec 1, 2025	33.34	33.61	33.25	33.25	33.11	-0.97%	8,843
Nov 28, 2025	33.60	33.60	33.58	33.58	33.44	0.32%	596
Nov 26, 2025	33.45	33.64	33.45	33.47	33.33	0.64%	2,238
Nov 25, 2025	32.63	33.32	32.63	33.26	33.12	2.23%	11,237
Nov 24, 2025	32.17	32.57	32.17	32.53	32.39	1.33%	9,287
Nov 21, 2025	31.56	32.21	31.56	32.10	31.97	2.81%	6,729
Nov 20, 2025	32.15	32.28	31.23	31.23	31.10	-1.45%	6,529
Nov 19, 2025	31.66	31.88	31.62	31.69	31.56	0.05%	8,454
Nov 18, 2025	31.58	31.85	31.40	31.67	31.54	0.18%	21,855
Nov 17, 2025	32.04	32.17	31.53	31.61	31.48	-2.17%	17,310
Nov 14, 2025	31.97	32.42	31.97	32.32	32.18	-0.04%	18,151
Nov 13, 2025	32.98	32.98	32.32	32.33	32.19	-2.01%	4,927
Nov 12, 2025	33.22	33.22	32.99	32.99	32.85	-0.28%	9,368
Nov 11, 2025	32.95	33.13	32.92	33.08	32.95	0.34%	8,749
Nov 10, 2025	32.97	33.12	32.86	32.97	32.83	0.68%	6,048
Nov 7, 2025	32.41	32.75	32.32	32.75	32.61	0.62%	7,601
Nov 6, 2025	32.74	32.74	32.53	32.54	32.41	-1.19%	6,729
Nov 5, 2025	32.62	33.03	32.62	32.93	32.80	1.19%	12,415
Nov 4, 2025	32.67	32.71	32.53	32.55	32.41	-1.37%	5,587
Nov 3, 2025	32.83	33.00	32.83	33.00	32.86	-0.32%	8,208
Oct 31, 2025	32.95	33.11	32.88	33.11	32.97	0.40%	4,659
Oct 30, 2025	33.00	33.35	32.97	32.97	32.84	-0.67%	9,255
Oct 29, 2025	33.55	33.75	33.02	33.19	33.06	-1.41%	21,441
Oct 28, 2025	33.80	33.82	33.61	33.67	33.53	-0.38%	11,026
Oct 27, 2025	33.97	34.02	33.80	33.80	33.66	0.17%	8,394
Oct 24, 2025	33.84	33.91	33.73	33.74	33.60	0.74%	2,988
Oct 23, 2025	33.25	33.53	33.25	33.49	33.36	1.06%	3,504
Oct 22, 2025	33.45	33.45	32.99	33.14	33.00	-1.12%	6,053
Oct 21, 2025	33.33	33.66	33.33	33.52	33.38	0.01%	4,174
Oct 20, 2025	33.32	33.53	33.32	33.51	33.38	1.68%	8,374
Oct 17, 2025	33.10	33.10	32.78	32.96	32.82	-0.15%	9,865
Oct 16, 2025	33.45	33.45	32.92	33.01	32.87	-1.59%	38,623
Oct 15, 2025	33.67	33.88	33.50	33.54	33.40	0.45%	4,595
Oct 14, 2025	32.54	33.48	32.54	33.39	33.25	1.51%	10,865
Oct 13, 2025	32.64	32.91	32.63	32.89	32.76	2.11%	23,344