STX(STX)
STX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $544.45 | $553.57 | $537.52 | $547.75 | 3.44M |
| 4/16/2026 | $511.76 | $532.06 | $506.00 | $531.81 | 3.12M |
| 4/15/2026 | $520.83 | $526.00 | $503.11 | $519.60 | 3.84M |
| 4/14/2026 | $520.00 | $534.23 | $501.45 | $533.44 | 3.57M |
| 4/13/2026 | $500.08 | $514.75 | $495.65 | $513.28 | 2.88M |
| 4/10/2026 | $504.67 | $509.55 | $494.60 | $503.13 | 3.44M |
| 4/9/2026 | $504.00 | $508.71 | $493.20 | $500.77 | 3.09M |
| 4/8/2026 | $503.20 | $517.18 | $487.67 | $496.30 | 5.42M |
| 4/7/2026 | $448.14 | $468.85 | $445.00 | $468.72 | 4.28M |
| 4/6/2026 | $450.88 | $470.23 | $449.79 | $453.30 | 4.89M |
| 4/2/2026 | $401.00 | $429.41 | $400.00 | $429.36 | 2.38M |
| 4/1/2026 | $396.49 | $428.18 | $396.31 | $423.12 | 3.72M |
| 3/31/2026 | $371.09 | $392.01 | $368.00 | $391.76 | 3.61M |
| 3/30/2026 | $393.06 | $399.41 | $351.42 | $362.43 | 4.16M |
| 3/27/2026 | $378.53 | $388.07 | $376.08 | $380.07 | 2.32M |
| 3/26/2026 | $401.66 | $406.65 | $377.33 | $378.79 | 4.11M |
| 3/25/2026 | $410.16 | $422.53 | $389.01 | $413.22 | 3.45M |
| 3/24/2026 | $402.86 | $426.28 | $395.00 | $424.96 | 3.76M |
| 3/23/2026 | $420.00 | $425.18 | $395.19 | $404.02 | 3.86M |
| 3/20/2026 | $433.50 | $439.73 | $409.25 | $411.23 | 8.62M |
| 3/19/2026 | $396.40 | $437.46 | $388.37 | $434.60 | 4.16M |
| 3/18/2026 | $419.53 | $422.74 | $405.11 | $406.77 | 3.83M |
| 3/17/2026 | $400.00 | $421.31 | $397.50 | $421.09 | 3.47M |
| 3/16/2026 | $397.50 | $410.80 | $395.63 | $398.78 | 3.12M |
| 3/13/2026 | $378.07 | $394.99 | $377.14 | $383.71 | 2.91M |
| 3/12/2026 | $382.71 | $385.00 | $368.69 | $373.98 | 2.06M |
| 3/11/2026 | $384.00 | $391.24 | $376.15 | $385.97 | 1.98M |
| 3/10/2026 | $377.93 | $398.29 | $377.93 | $384.29 | 3.49M |
| 3/9/2026 | $342.42 | $374.66 | $342.00 | $374.33 | 2.93M |
| 3/6/2026 | $356.31 | $370.34 | $351.15 | $352.80 | 2.42M |
| 3/5/2026 | $370.98 | $378.15 | $352.56 | $367.34 | 3.40M |
| 3/4/2026 | $367.50 | $390.50 | $364.68 | $375.01 | 3.77M |
| 3/3/2026 | $361.26 | $365.98 | $350.10 | $357.62 | 5.71M |
| 3/2/2026 | $393.59 | $407.70 | $374.53 | $379.52 | 4.22M |
| 2/27/2026 | $400.00 | $415.60 | $396.22 | $407.84 | 3.61M |
| 2/26/2026 | $413.69 | $416.50 | $393.22 | $409.67 | 3.08M |
| 2/25/2026 | $409.26 | $426.50 | $408.30 | $421.85 | 3.39M |
| 2/24/2026 | $410.11 | $413.80 | $394.05 | $396.02 | 3.12M |
| 2/23/2026 | $410.40 | $422.99 | $402.15 | $407.40 | 2.40M |
| 2/20/2026 | $403.08 | $416.99 | $399.13 | $411.11 | 2.96M |
| 2/19/2026 | $420.17 | $424.11 | $402.16 | $408.97 | 3.52M |
| 2/18/2026 | $418.94 | $434.95 | $417.30 | $424.14 | 2.87M |
| 2/17/2026 | $420.00 | $429.23 | $411.60 | $415.94 | 2.84M |
| 2/13/2026 | $416.06 | $431.66 | $402.51 | $425.99 | 3.86M |
| 2/12/2026 | $425.82 | $459.84 | $425.81 | $431.17 | 6.44M |
| 2/11/2026 | $409.64 | $415.60 | $391.00 | $407.25 | 2.83M |
| 2/10/2026 | $421.77 | $421.77 | $395.14 | $396.23 | 3.17M |
| 2/9/2026 | $424.04 | $438.55 | $415.00 | $425.00 | 3.19M |
| 2/6/2026 | $426.26 | $431.93 | $406.86 | $429.32 | 3.28M |
| 2/5/2026 | $413.56 | $418.40 | $394.24 | $405.45 | 5.64M |
| 2/4/2026 | $442.00 | $453.45 | $402.04 | $418.63 | 6.60M |
| 2/3/2026 | $451.51 | $459.41 | $424.51 | $444.45 | 6.09M |
| 2/2/2026 | $402.50 | $436.00 | $399.53 | $432.95 | 6.06M |
| 1/30/2026 | $449.64 | $452.92 | $397.33 | $407.69 | 9.22M |
| 1/29/2026 | $450.27 | $457.84 | $434.00 | $446.57 | 9.05M |
| 1/28/2026 | $395.19 | $449.50 | $389.00 | $442.93 | 14.75M |
| 1/27/2026 | $361.62 | $383.88 | $361.00 | $371.76 | 7.35M |
| 1/26/2026 | $348.85 | $370.47 | $346.00 | $358.29 | 5.04M |
| 1/23/2026 | $344.47 | $347.71 | $331.75 | $346.10 | 2.96M |
| 1/22/2026 | $350.00 | $350.05 | $330.00 | $346.53 | 2.80M |
| 1/21/2026 | $334.41 | $349.55 | $323.61 | $344.22 | 4.71M |
| 1/20/2026 | $322.99 | $336.17 | $322.04 | $325.99 | 3.62M |