STXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.35	36.39	36.18	36.24	36.24	0.21%	8,980
Apr 27, 2026	36.24	36.35	36.12	36.17	36.17	0.12%	7,732
Apr 24, 2026	36.47	36.47	36.09	36.12	36.12	-0.44%	9,758
Apr 23, 2026	36.23	36.28	36.23	36.28	36.28	0.57%	917
Apr 22, 2026	36.45	36.45	36.08	36.08	36.07	-0.29%	1,693
Apr 21, 2026	36.41	36.46	36.18	36.18	36.18	-0.24%	6,298
Apr 20, 2026	36.25	36.37	36.25	36.27	36.27	-0.01%	16,660
Apr 17, 2026	36.20	36.34	36.03	36.27	36.27	0.68%	4,112
Apr 16, 2026	35.90	36.03	35.90	36.03	36.03	0.35%	8,631
Apr 15, 2026	35.82	35.90	35.76	35.90	35.90	-0.08%	6,360
Apr 14, 2026	35.96	35.96	35.74	35.93	35.93	0.03%	5,629
Apr 13, 2026	35.55	35.92	35.55	35.92	35.92	0.48%	9,289
Apr 10, 2026	35.98	35.98	35.65	35.75	35.75	-0.72%	9,750
Apr 9, 2026	36.01	36.04	35.87	36.01	36.01	0.39%	5,284
Apr 8, 2026	35.65	35.87	35.64	35.87	35.87	1.64%	8,813
Apr 7, 2026	35.30	35.39	35.22	35.29	35.29	-0.08%	7,078
Apr 6, 2026	35.32	35.32	35.22	35.32	35.32	0.33%	4,845
Apr 2, 2026	34.99	35.20	34.99	35.20	35.20	0.23%	10,432
Apr 1, 2026	35.40	35.40	35.10	35.12	35.12	-0.04%	19,337
Mar 31, 2026	35.00	35.14	34.86	35.14	35.14	1.27%	17,531
Mar 30, 2026	34.99	34.99	34.61	34.70	34.70	-0.46%	6,022
Mar 27, 2026	35.08	35.08	34.86	34.86	34.67	-0.84%	6,230
Mar 26, 2026	35.30	35.34	35.15	35.15	34.96	-0.31%	1,086
Mar 25, 2026	35.24	35.29	35.24	35.26	35.08	0.47%	5,081
Mar 24, 2026	34.83	35.26	34.78	35.10	34.91	0.55%	2,525
Mar 23, 2026	34.90	35.11	34.90	34.90	34.72	0.80%	2,529
Mar 20, 2026	35.01	35.02	34.63	34.63	34.44	-0.83%	1,453
Mar 19, 2026	34.85	34.92	34.77	34.92	34.73	-0.07%	9,026
Mar 18, 2026	35.18	35.21	34.94	34.94	34.76	-1.32%	1,276
Mar 17, 2026	35.55	35.59	35.41	35.41	35.22	0.31%	6,014
Mar 16, 2026	35.08	35.45	35.08	35.30	35.11	0.60%	26,563
Mar 13, 2026	35.20	35.38	35.09	35.09	34.90	0.09%	3,558
Mar 12, 2026	35.18	35.26	35.06	35.06	34.87	-0.99%	11,150
Mar 11, 2026	35.33	35.42	35.22	35.41	35.22	0.03%	12,490
Mar 10, 2026	35.63	35.77	35.39	35.39	35.21	-0.27%	14,656
Mar 9, 2026	34.96	35.53	34.85	35.49	35.30	0.12%	11,434
Mar 6, 2026	35.50	35.50	35.21	35.45	35.26	-1.19%	2,939
Mar 5, 2026	36.11	36.11	35.74	35.87	35.69	-1.36%	6,532
Mar 4, 2026	36.23	36.39	36.10	36.37	36.18	0.50%	3,306
Mar 3, 2026	36.69	36.69	35.76	36.19	36.00	-1.38%	6,688
Mar 2, 2026	36.50	36.76	36.50	36.69	36.50	0.10%	3,864
Feb 27, 2026	36.73	36.73	36.41	36.66	36.46	0.09%	4,105
Feb 26, 2026	36.64	36.67	36.51	36.62	36.43	0.06%	3,704
Feb 25, 2026	36.66	36.66	36.42	36.60	36.41	0.20%	11,097
Feb 24, 2026	36.51	36.57	36.43	36.53	36.34	0.34%	10,582
Feb 23, 2026	36.78	36.78	36.39	36.41	36.22	-0.86%	16,268
Feb 20, 2026	36.61	36.72	36.44	36.72	36.53	0.37%	4,001
Feb 19, 2026	36.60	36.60	36.48	36.58	36.39	-0.34%	3,055
Feb 18, 2026	36.70	36.73	36.59	36.71	36.52	0.64%	16,513
Feb 17, 2026	36.64	36.64	36.39	36.48	36.28	-0.32%	6,471
Feb 13, 2026	36.23	36.76	36.23	36.59	36.40	0.66%	2,303
Feb 12, 2026	36.84	36.94	36.35	36.35	36.16	-1.11%	10,496
Feb 11, 2026	36.61	36.76	36.61	36.76	36.57	0.78%	8,816
Feb 10, 2026	36.55	36.55	36.47	36.47	36.28	-0.11%	2,551
Feb 9, 2026	36.50	36.58	36.25	36.52	36.32	-0.20%	13,548
Feb 6, 2026	36.22	36.59	36.22	36.59	36.40	1.93%	7,051
Feb 5, 2026	35.99	36.11	35.87	35.90	35.71	-0.47%	5,262
Feb 4, 2026	36.12	36.19	35.99	36.06	35.88	0.52%	7,461
Feb 3, 2026	35.81	35.97	35.63	35.88	35.69	0.61%	11,128
Feb 2, 2026	35.31	35.68	35.31	35.66	35.47	0.86%	27,779
Jan 30, 2026	35.28	35.36	35.11	35.36	35.17	0.02%	17,140
Jan 29, 2026	35.38	35.38	35.20	35.35	35.16	0.59%	24,919
Jan 28, 2026	35.15	35.22	35.09	35.14	34.96	0.18%	8,415
Jan 27, 2026	35.03	35.10	35.03	35.08	34.90	0.01%	4,364
Jan 26, 2026	35.11	35.12	35.03	35.08	34.89	0.28%	5,569
Jan 23, 2026	35.10	35.13	34.88	34.98	34.79	-0.51%	8,307
Jan 22, 2026	35.18	35.27	35.10	35.16	34.97	0.29%	5,719
Jan 21, 2026	34.68	35.08	34.68	35.06	34.87	1.36%	7,973
Jan 20, 2026	34.70	34.77	34.50	34.58	34.40	-0.83%	13,639
Jan 16, 2026	34.89	34.90	34.87	34.87	34.69	-0.05%	903
Jan 15, 2026	34.85	35.01	34.85	34.89	34.71	0.41%	14,799
Jan 14, 2026	34.61	34.75	34.59	34.75	34.57	0.66%	4,206
Jan 13, 2026	34.62	34.64	34.46	34.52	34.34	-0.14%	8,259
Jan 12, 2026	34.46	34.57	34.43	34.57	34.39	-0.07%	6,922
Jan 9, 2026	34.48	34.63	34.48	34.59	34.41	0.54%	6,830
Jan 8, 2026	34.11	34.47	34.11	34.41	34.23	0.97%	11,615
Jan 7, 2026	34.47	34.47	34.06	34.08	33.90	-1.15%	18,390
Jan 6, 2026	34.30	34.50	34.30	34.47	34.29	1.04%	1,524
Jan 5, 2026	34.01	34.19	33.98	34.12	33.94	0.96%	3,109
Jan 2, 2026	33.45	33.89	33.43	33.80	33.62	1.01%	4,921
Dec 31, 2025	33.56	33.56	33.46	33.46	33.28	-0.72%	3,109
Dec 30, 2025	33.70	33.72	33.70	33.70	33.52	-	3,000
Dec 29, 2025	33.81	33.81	33.67	33.70	33.52	-0.13%	7,024
Dec 26, 2025	33.74	33.79	33.66	33.74	33.57	0.31%	11,131
Dec 24, 2025	33.70	33.79	33.64	33.64	33.46	0.15%	21,622
Dec 23, 2025	33.60	33.64	33.59	33.59	33.41	-0.01%	2,600
Dec 22, 2025	33.48	33.62	33.48	33.59	33.42	0.70%	8,060
Dec 19, 2025	33.37	33.48	33.36	33.36	33.18	0.28%	1,478
Dec 18, 2025	33.41	33.51	33.25	33.27	33.09	0.05%	1,695
Dec 17, 2025	33.34	33.43	33.21	33.25	33.08	-0.11%	4,255
Dec 16, 2025	33.49	33.49	33.16	33.29	33.11	-0.95%	7,972
Dec 15, 2025	33.65	33.65	33.51	33.61	33.43	0.32%	6,976
Dec 12, 2025	33.65	33.65	33.48	33.50	33.33	-0.34%	4,128
Dec 11, 2025	33.58	33.66	33.58	33.62	33.44	0.06%	3,956
Dec 10, 2025	33.24	33.61	33.24	33.60	33.21	1.55%	2,463
Dec 9, 2025	33.25	33.25	33.09	33.09	32.71	-	5,006
Dec 8, 2025	33.26	33.26	33.07	33.09	32.71	-0.52%	3,905
Dec 5, 2025	33.40	33.40	33.26	33.26	32.88	0.04%	17,964
Dec 4, 2025	33.28	33.32	33.19	33.25	32.87	-0.12%	2,285
Dec 3, 2025	33.11	33.30	33.11	33.29	32.91	0.88%	4,231