STXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	36.63	36.63	35.55	35.55	35.55	-0.33%	2,486
Aug 14, 2025	35.52	35.67	35.47	35.67	35.67	0.15%	4,947
Aug 13, 2025	35.60	35.66	35.47	35.62	35.62	0.62%	20,610
Aug 12, 2025	35.14	35.40	35.14	35.40	35.40	1.24%	4,051
Aug 11, 2025	35.10	35.10	34.96	34.96	34.96	-0.20%	8,159
Aug 8, 2025	34.96	35.10	34.96	35.03	35.03	0.43%	19,762
Aug 7, 2025	34.98	34.98	34.83	34.88	34.88	-0.81%	3,753
Aug 6, 2025	35.12	35.17	35.08	35.17	35.17	0.11%	1,781
Aug 5, 2025	35.14	35.24	35.13	35.13	35.13	-0.47%	2,051
Aug 4, 2025	35.01	35.29	35.01	35.29	35.29	1.39%	5,458
Aug 1, 2025	34.82	34.82	34.79	34.81	34.81	-0.86%	724
Jul 31, 2025	35.47	35.49	35.11	35.11	35.11	-0.83%	5,441
Jul 30, 2025	35.55	35.55	35.34	35.41	35.41	-0.32%	2,764
Jul 29, 2025	35.59	35.59	35.51	35.52	35.52	-0.42%	2,707
Jul 28, 2025	35.72	35.73	35.58	35.67	35.67	-0.12%	3,910
Jul 25, 2025	35.54	35.72	35.54	35.71	35.71	0.50%	2,534
Jul 24, 2025	35.57	35.59	35.53	35.53	35.53	0.23%	3,125
Jul 23, 2025	35.25	35.45	35.25	35.45	35.45	0.84%	8,513
Jul 22, 2025	34.98	35.16	34.98	35.16	35.16	0.42%	2,089
Jul 21, 2025	35.21	35.21	35.01	35.01	35.01	-0.11%	3,063
Jul 18, 2025	35.09	35.09	35.05	35.05	35.05	-0.24%	551
Jul 17, 2025	35.05	35.16	35.04	35.13	35.13	0.69%	3,163
Jul 16, 2025	34.72	34.89	34.65	34.89	34.89	0.40%	14,396
Jul 15, 2025	35.02	35.06	34.75	34.75	34.75	-0.86%	3,362
Jul 14, 2025	34.93	35.09	34.91	35.05	35.05	0.16%	8,063
Jul 11, 2025	34.97	35.04	34.95	34.99	34.99	-0.55%	4,015
Jul 10, 2025	35.23	35.29	35.18	35.18	35.18	0.29%	3,364
Jul 9, 2025	35.09	35.09	34.88	35.08	35.08	0.51%	3,550
Jul 8, 2025	34.96	34.98	34.91	34.91	34.91	-0.28%	2,962
Jul 7, 2025	35.14	35.14	34.86	35.01	35.01	-0.73%	10,936
Jul 3, 2025	35.16	35.29	35.16	35.26	35.26	0.72%	8,109
Jul 2, 2025	34.81	35.02	34.81	35.01	35.01	0.31%	22,872
Jul 1, 2025	34.69	34.93	34.69	34.91	34.91	0.47%	3,474
Jun 30, 2025	34.58	34.74	34.58	34.74	34.74	0.79%	7,183
Jun 27, 2025	34.46	34.61	34.41	34.47	34.47	-0.14%	1,503
Jun 26, 2025	34.45	34.52	34.45	34.52	34.39	0.64%	1,438
Jun 25, 2025	34.38	34.42	34.30	34.30	34.17	0.91%	999
Jun 24, 2025	34.26	34.45	33.99	33.99	33.87	0.01%	2,166
Jun 23, 2025	33.68	33.99	33.65	33.99	33.86	1.18%	2,692
Jun 20, 2025	33.71	33.71	33.59	33.59	33.47	-0.34%	1,420
Jun 18, 2025	33.81	33.88	33.70	33.70	33.58	-0.27%	1,411
Jun 17, 2025	33.88	33.97	33.79	33.79	33.67	-0.78%	1,143
Jun 16, 2025	34.08	34.19	34.05	34.06	33.93	0.50%	2,331
Jun 13, 2025	34.05	34.16	33.89	33.89	33.77	-1.30%	1,578
Jun 12, 2025	34.06	34.34	34.06	34.34	34.21	0.67%	6,083
Jun 11, 2025	34.07	34.11	34.07	34.11	33.99	0.09%	802
Jun 10, 2025	33.92	34.09	33.92	34.08	33.95	0.71%	1,537
Jun 9, 2025	33.84	34.01	33.83	33.84	33.72	-0.33%	5,517
Jun 6, 2025	33.96	33.98	33.88	33.95	33.83	0.53%	14,413
Jun 5, 2025	33.88	33.88	33.78	33.78	33.65	-0.34%	1,342