STXK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.45	38.72	38.37	38.72	38.72	0.95%	3,467
Jun 25, 2026	38.20	38.66	38.20	38.36	38.35	1.33%	8,269
Jun 24, 2026	38.02	38.14	37.85	37.85	37.85	0.19%	15,071
Jun 23, 2026	37.88	37.97	37.61	37.78	37.78	-0.28%	3,582
Jun 22, 2026	37.79	37.91	37.73	37.88	37.88	0.35%	5,171
Jun 18, 2026	37.62	37.77	37.49	37.75	37.75	1.51%	6,108
Jun 17, 2026	37.85	37.93	37.19	37.19	37.19	-1.23%	7,252
Jun 16, 2026	37.86	38.12	37.65	37.65	37.65	-0.41%	4,706
Jun 15, 2026	38.18	38.22	37.81	37.81	37.81	0.25%	2,727
Jun 12, 2026	37.51	37.88	37.51	37.71	37.71	0.76%	3,827
Jun 11, 2026	37.02	37.46	36.84	37.43	37.43	2.21%	3,467
Jun 10, 2026	37.19	37.26	36.62	36.62	36.62	-0.68%	5,540
Jun 9, 2026	36.85	37.31	36.22	36.87	36.87	0.74%	9,891
Jun 8, 2026	36.61	36.80	36.60	36.60	36.60	0.70%	3,201
Jun 5, 2026	36.76	36.76	36.26	36.34	36.34	-1.98%	2,619
Jun 4, 2026	36.95	37.16	36.95	37.08	37.08	1.14%	3,741
Jun 3, 2026	36.71	36.71	36.62	36.66	36.66	-0.89%	2,211
Jun 2, 2026	36.95	37.06	36.94	36.99	36.99	0.38%	3,091
Jun 1, 2026	36.72	36.95	36.63	36.85	36.85	0.16%	4,605
May 29, 2026	36.81	36.98	36.78	36.79	36.79	-0.75%	17,932
May 28, 2026	36.89	37.13	36.88	37.07	37.07	0.24%	4,927
May 27, 2026	36.99	36.99	36.97	36.98	36.98	-0.01%	1,734
May 26, 2026	36.56	37.01	36.56	36.98	36.98	1.41%	9,730
May 22, 2026	36.31	36.48	36.31	36.47	36.47	0.77%	3,977
May 21, 2026	35.77	36.19	35.75	36.19	36.19	0.49%	3,426
May 20, 2026	35.51	36.01	35.51	36.01	36.01	2.06%	6,409
May 19, 2026	35.05	35.46	35.05	35.29	35.29	-1.04%	8,833
May 18, 2026	35.89	35.89	35.58	35.66	35.66	0.18%	1,540
May 15, 2026	35.75	35.81	35.59	35.59	35.59	-1.65%	4,458
May 14, 2026	36.16	36.31	36.16	36.19	36.19	0.58%	2,070
May 13, 2026	35.97	35.98	35.87	35.98	35.98	-0.38%	3,072
May 12, 2026	36.24	36.24	35.85	36.12	36.12	-0.79%	10,489
May 11, 2026	36.68	36.68	36.41	36.41	36.41	-0.54%	12,617
May 8, 2026	36.47	36.62	36.42	36.61	36.61	0.07%	5,375
May 7, 2026	36.68	36.85	36.39	36.58	36.58	-0.58%	27,490
May 6, 2026	36.78	36.80	36.62	36.79	36.79	1.08%	5,140
May 5, 2026	36.07	36.48	36.07	36.40	36.40	1.32%	6,043
May 4, 2026	36.07	36.32	35.92	35.93	35.93	-0.80%	3,797
May 1, 2026	36.24	36.24	36.16	36.22	36.21	-0.03%	4,456
Apr 30, 2026	35.69	36.23	35.69	36.23	36.22	1.64%	6,809
Apr 29, 2026	36.07	36.07	35.51	35.64	35.64	-0.93%	5,363
Apr 28, 2026	36.05	36.29	35.94	35.97	35.97	-0.65%	4,755
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%	3,795
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%	2,796
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	-0.81%	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	-1.62%	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	0.57%	6,419
Feb 3, 2026	35.46	35.46	34.75	35.13	35.04	0.09%	5,661