STXK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.33	30.48	30.08	30.30	30.30	-0.58%	5,016
Jun 26, 2025	30.10	30.48	30.10	30.48	30.29	1.49%	8,569
Jun 25, 2025	30.18	30.18	30.03	30.03	29.85	0.33%	2,314
Jun 24, 2025	30.14	30.39	29.93	29.93	29.75	-	7,027
Jun 23, 2025	29.79	29.97	29.49	29.93	29.75	0.83%	24,266
Jun 20, 2025	29.92	29.92	29.58	29.69	29.50	-0.05%	8,270
Jun 18, 2025	29.60	29.91	29.60	29.70	29.52	0.44%	4,497
Jun 17, 2025	29.77	29.78	29.55	29.57	29.39	-0.97%	3,819
Jun 16, 2025	29.98	29.98	29.80	29.86	29.68	1.13%	2,575
Jun 13, 2025	29.82	29.87	29.53	29.53	29.35	-1.90%	3,078
Jun 12, 2025	29.99	30.10	29.99	30.10	29.92	-0.37%	2,501
Jun 11, 2025	30.45	30.51	30.21	30.21	30.03	-0.45%	3,151
Jun 10, 2025	30.28	30.43	30.28	30.35	30.16	0.49%	889
Jun 9, 2025	30.07	30.36	30.07	30.20	30.02	0.77%	12,722
Jun 6, 2025	29.70	30.01	29.70	29.97	29.79	1.45%	8,458
Jun 5, 2025	29.47	29.72	29.44	29.54	29.36	0.06%	8,936
Jun 4, 2025	29.63	29.63	29.52	29.52	29.34	-0.22%	4,646
Jun 3, 2025	29.23	29.60	29.16	29.59	29.41	1.65%	8,544
Jun 2, 2025	29.09	29.11	28.78	29.11	28.93	-0.34%	18,967
May 30, 2025	29.06	29.25	29.05	29.21	29.03	-0.26%	15,283
May 29, 2025	29.36	29.36	29.15	29.29	29.11	0.41%	7,053
May 28, 2025	29.55	29.55	29.17	29.17	28.99	-1.27%	4,256
May 27, 2025	29.15	29.54	29.15	29.54	29.36	2.52%	6,456
May 23, 2025	28.73	28.92	28.60	28.82	28.64	-0.23%	6,796
May 22, 2025	28.80	28.96	28.74	28.88	28.70	-0.03%	13,604
May 21, 2025	29.45	29.50	28.89	28.89	28.71	-2.79%	8,271
May 20, 2025	29.72	29.83	29.66	29.72	29.54	-0.15%	8,594
May 19, 2025	29.66	29.77	29.61	29.77	29.58	-0.56%	1,912
May 16, 2025	29.65	29.93	29.64	29.93	29.75	1.30%	3,067
May 15, 2025	29.44	29.64	29.37	29.55	29.37	-0.18%	22,784
May 14, 2025	29.60	29.70	29.58	29.60	29.42	-0.72%	36,148
May 13, 2025	29.70	29.90	29.70	29.82	29.64	0.53%	8,373
May 12, 2025	29.77	29.77	29.47	29.66	29.48	3.39%	8,818
May 9, 2025	28.65	28.78	28.63	28.69	28.51	0.67%	20,626
May 8, 2025	28.47	28.85	28.47	28.50	28.33	1.43%	4,812
May 7, 2025	28.20	28.27	27.97	28.10	27.93	0.34%	41,258
May 6, 2025	28.30	28.30	27.93	28.00	27.83	-0.84%	11,973
May 5, 2025	28.25	28.43	28.24	28.24	28.07	-0.72%	4,551
May 2, 2025	28.16	28.52	28.13	28.44	28.27	1.96%	13,113
May 1, 2025	27.77	27.94	27.67	27.90	27.73	0.72%	6,783
Apr 30, 2025	27.38	27.70	27.22	27.70	27.53	-0.56%	9,757
Apr 29, 2025	27.66	27.91	27.66	27.85	27.68	0.01%	3,014
Apr 28, 2025	27.76	27.90	27.45	27.85	27.68	0.88%	6,562
Apr 25, 2025	27.50	27.61	27.50	27.61	27.44	-0.18%	2,978
Apr 24, 2025	27.26	27.66	27.26	27.66	27.49	1.98%	1,996
Apr 23, 2025	27.52	27.70	27.07	27.12	26.95	1.44%	10,986
Apr 22, 2025	26.46	26.78	26.36	26.74	26.57	2.53%	11,865
Apr 21, 2025	26.27	26.27	25.84	26.08	25.92	-2.22%	3,488
Apr 17, 2025	26.48	26.78	26.48	26.67	26.50	1.01%	10,612
Apr 16, 2025	26.56	26.59	26.30	26.40	26.24	-0.99%	4,502