STXK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	36.15	36.28	36.15	36.21	36.21	0.23%	4,286
Apr 24, 2026	36.20	36.20	36.09	36.13	36.12	0.10%	2,653
Apr 23, 2026	36.22	36.24	35.96	36.09	36.09	-0.42%	3,477
Apr 22, 2026	36.44	36.44	36.18	36.24	36.24	-0.20%	3,740
Apr 21, 2026	36.78	36.92	36.31	36.31	36.31	-0.77%	5,586
Apr 20, 2026	36.41	36.60	36.41	36.59	36.59	0.67%	4,686
Apr 17, 2026	36.40	36.54	36.24	36.35	36.35	1.91%	8,902
Apr 16, 2026	35.55	35.71	35.44	35.67	35.67	0.51%	2,963
Apr 15, 2026	35.46	35.55	35.41	35.49	35.49	0.03%	2,783
Apr 14, 2026	35.48	35.59	35.43	35.48	35.47	0.52%	4,741
Apr 13, 2026	34.30	35.29	34.30	35.29	35.29	1.44%	5,218
Apr 10, 2026	35.05	35.05	34.73	34.79	34.79	-0.55%	6,426
Apr 9, 2026	34.71	35.00	34.66	34.98	34.98	0.47%	9,325
Apr 8, 2026	34.86	34.93	34.78	34.82	34.82	2.62%	5,196
Apr 7, 2026	33.79	33.99	33.75	33.93	33.93	0.05%	4,540
Apr 6, 2026	33.74	33.93	33.62	33.91	33.91	0.72%	8,375
Apr 2, 2026	33.17	33.71	33.17	33.67	33.67	0.40%	21,262
Apr 1, 2026	33.65	33.78	33.54	33.54	33.54	0.53%	19,414
Mar 31, 2026	32.63	33.36	32.63	33.36	33.36	2.92%	13,087
Mar 30, 2026	32.85	32.85	32.31	32.41	32.41	-1.06%	48,207
Mar 27, 2026	33.15	33.15	32.76	32.76	32.68	-1.87%	2,588
Mar 26, 2026	33.75	33.75	33.33	33.39	33.30	-0.78%	2,074
Mar 25, 2026	33.41	33.69	33.41	33.65	33.56	0.86%	4,317
Mar 24, 2026	33.17	33.54	33.17	33.36	33.28	0.17%	3,245
Mar 23, 2026	33.55	33.56	33.29	33.31	33.22	2.07%	2,609
Mar 20, 2026	33.10	33.10	32.55	32.63	32.55	-1.70%	7,522
Mar 19, 2026	32.95	33.34	32.92	33.19	33.11	0.28%	11,055
Mar 18, 2026	33.55	33.55	33.10	33.10	33.02	-1.49%	7,176
Mar 17, 2026	33.62	33.67	33.60	33.60	33.52	0.82%	1,726
Mar 16, 2026	33.43	33.58	33.33	33.33	33.25	0.79%	16,710
Mar 13, 2026	33.47	33.47	33.06	33.07	32.99	-0.24%	2,536
Mar 12, 2026	33.46	33.46	33.15	33.15	33.07	-2.11%	4,049
Mar 11, 2026	33.77	33.97	33.64	33.86	33.78	-0.26%	21,902
Mar 10, 2026	34.03	34.41	33.95	33.95	33.87	-0.61%	8,455
Mar 9, 2026	33.37	34.21	33.14	34.16	34.07	0.59%	8,436
Mar 6, 2026	34.16	34.17	33.93	33.96	33.88	-2.38%	6,656
Mar 5, 2026	35.23	35.23	34.51	34.79	34.70	-1.61%	4,451
Mar 4, 2026	35.33	35.44	35.11	35.36	35.27	0.59%	6,991
Mar 3, 2026	34.80	35.30	34.46	35.15	35.06	-1.43%	7,835
Mar 2, 2026	35.20	35.67	35.08	35.66	35.57	0.71%	11,577
Feb 27, 2026	35.47	35.47	35.29	35.41	35.32	-0.62%	2,811
Feb 26, 2026	35.93	35.99	35.54	35.63	35.54	-0.19%	10,734
Feb 25, 2026	35.71	35.80	35.56	35.70	35.61	0.19%	11,528
Feb 24, 2026	35.26	35.70	35.26	35.63	35.54	1.10%	9,289
Feb 23, 2026	35.91	35.91	35.07	35.24	35.16	-1.80%	16,706
Feb 20, 2026	35.80	36.01	35.67	35.89	35.80	0.34%	4,518
Feb 19, 2026	35.67	35.77	35.60	35.77	35.68	-0.06%	3,447
Feb 18, 2026	36.00	36.01	35.74	35.79	35.70	0.70%	5,035
Feb 17, 2026	35.63	35.68	35.24	35.54	35.45	-0.11%	27,381
Feb 13, 2026	35.52	35.85	35.37	35.58	35.49	0.91%	4,480
Feb 12, 2026	36.06	36.06	35.05	35.26	35.17	-1.65%	18,373
Feb 11, 2026	36.21	36.22	35.69	35.85	35.76	-0.39%	4,758
Feb 10, 2026	36.14	36.19	35.99	35.99	35.90	-0.01%	1,464
Feb 9, 2026	35.79	36.06	35.79	35.99	35.90	0.13%	8,432
Feb 6, 2026	35.51	35.95	35.51	35.95	35.86	3.22%	5,089
Feb 5, 2026	35.18	35.18	34.82	34.82	34.74	-1.44%	4,927
Feb 4, 2026	35.60	35.60	34.97	35.33	35.24	0.58%	6,419
Feb 3, 2026	35.46	35.46	34.75	35.13	35.04	0.09%	5,661
Feb 2, 2026	35.95	35.95	34.93	35.10	35.01	0.78%	15,299
Jan 30, 2026	35.04	35.04	34.68	34.82	34.74	-1.00%	10,675
Jan 29, 2026	35.15	35.18	34.81	35.17	35.09	0.17%	14,455
Jan 28, 2026	35.44	35.44	35.11	35.11	35.03	-0.55%	6,527
Jan 27, 2026	35.31	35.31	35.16	35.31	35.22	-0.24%	1,440
Jan 26, 2026	35.46	35.46	35.38	35.39	35.31	-0.15%	3,382
Jan 23, 2026	35.95	36.00	35.45	35.45	35.36	-1.62%	3,091
Jan 22, 2026	36.11	36.25	36.01	36.03	35.94	0.58%	8,936
Jan 21, 2026	35.30	35.82	35.30	35.82	35.73	2.30%	5,714
Jan 20, 2026	35.12	35.27	34.97	35.02	34.93	-1.35%	22,311
Jan 16, 2026	35.45	35.56	35.40	35.50	35.41	-0.04%	9,367
Jan 15, 2026	35.32	35.59	35.32	35.51	35.42	1.11%	20,789
Jan 14, 2026	35.02	35.12	34.90	35.12	35.03	0.53%	5,827
Jan 13, 2026	35.12	35.17	34.94	34.94	34.85	-0.33%	3,120
Jan 12, 2026	34.89	35.08	34.83	35.05	34.96	0.02%	12,798
Jan 9, 2026	34.96	35.11	34.81	35.05	34.96	0.81%	6,397
Jan 8, 2026	34.49	34.81	34.48	34.77	34.68	1.13%	12,095
Jan 7, 2026	34.40	34.45	34.25	34.38	34.29	-0.62%	11,619
Jan 6, 2026	34.07	34.60	34.07	34.59	34.51	1.59%	4,563
Jan 5, 2026	33.75	34.14	33.75	34.05	33.97	1.44%	9,160
Jan 2, 2026	33.32	33.67	33.32	33.57	33.49	0.90%	150,497
Dec 31, 2025	33.42	33.42	33.26	33.27	33.19	-0.83%	4,106
Dec 30, 2025	33.68	33.68	33.55	33.55	33.46	-0.51%	2,290
Dec 29, 2025	33.87	33.96	33.65	33.72	33.64	-0.65%	6,278
Dec 26, 2025	33.98	33.98	33.84	33.94	33.85	0.23%	7,008
Dec 24, 2025	33.89	33.98	33.86	33.86	33.78	-0.14%	16,016
Dec 23, 2025	34.03	34.03	33.85	33.91	33.82	-0.50%	10,209
Dec 22, 2025	34.20	34.25	34.07	34.08	33.99	0.87%	10,912
Dec 19, 2025	33.81	33.81	33.76	33.78	33.70	0.49%	2,073
Dec 18, 2025	33.71	33.92	33.62	33.62	33.54	0.48%	2,412
Dec 17, 2025	33.80	33.94	33.46	33.46	33.37	-0.66%	1,119
Dec 16, 2025	33.77	33.84	33.60	33.68	33.60	-0.55%	5,997
Dec 15, 2025	33.93	33.97	33.85	33.87	33.78	-0.65%	7,032
Dec 12, 2025	34.53	34.53	34.09	34.09	34.00	-1.09%	5,393
Dec 11, 2025	34.17	34.50	34.17	34.46	34.37	0.47%	3,801
Dec 10, 2025	33.82	34.30	33.82	34.30	34.07	1.64%	922
Dec 9, 2025	33.97	33.98	33.75	33.75	33.52	0.24%	3,172
Dec 8, 2025	33.93	33.93	33.67	33.67	33.44	-0.34%	3,870
Dec 5, 2025	33.86	33.97	33.78	33.78	33.56	-0.33%	4,044
Dec 4, 2025	33.76	34.00	33.76	33.90	33.67	0.24%	3,425
Dec 3, 2025	33.42	33.82	33.42	33.82	33.59	1.54%	6,818
Dec 2, 2025	33.49	33.49	33.30	33.30	33.08	0.15%	9,957