STXD(STXD)
STXD
$39.20—Stale · unknown old
NYSE • Last print unknown ago
$39.20—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $39.34 | $39.34 | $39.16 | $39.21 | 7,800 |
| 9/10/2026 | $39.06 | $39.14 | $38.91 | $38.91 | 3,900 |
| 9/9/2026 | $39.40 | $39.40 | $39.30 | $39.31 | 4,839 |
| 9/8/2026 | $39.91 | $39.91 | $39.57 | $39.57 | 2,906 |
| 9/4/2026 | $40.05 | $40.05 | $39.91 | $39.94 | 9,000 |
| 9/3/2026 | $39.66 | $39.99 | $39.66 | $39.97 | 8,200 |
| 9/2/2026 | $39.72 | $39.83 | $39.67 | $39.71 | 10,431 |
| 9/1/2026 | $39.85 | $39.85 | $39.66 | $39.67 | 2,100 |
| 8/31/2026 | $40.12 | $40.20 | $40.11 | $40.16 | 6,916 |
| 8/28/2026 | $40.35 | $40.40 | $40.33 | $40.38 | 1,524 |
| 8/27/2026 | $40.56 | $40.61 | $40.43 | $40.45 | 8,527 |
| 8/26/2026 | $40.71 | $40.71 | $40.56 | $40.63 | 5,405 |
| 8/25/2026 | $40.64 | $40.67 | $40.52 | $40.65 | 3,600 |
| 8/24/2026 | $40.61 | $40.65 | $40.61 | $40.63 | 2,200 |
| 8/21/2026 | $40.51 | $40.62 | $40.51 | $40.59 | 2,220 |
| 8/20/2026 | $40.43 | $40.56 | $40.27 | $40.33 | 1,726 |
| 8/19/2026 | $40.81 | $40.81 | $40.57 | $40.57 | 15,400 |
| 8/18/2026 | $40.70 | $40.73 | $40.68 | $40.71 | 1,400 |
| 8/17/2026 | $41.06 | $41.06 | $40.89 | $40.91 | 6,541 |
| 8/14/2026 | $41.10 | $41.10 | $40.98 | $41.02 | 3,400 |
| 8/13/2026 | $41.37 | $41.47 | $41.25 | $41.30 | 15,300 |
| 8/12/2026 | $41.22 | $41.28 | $41.17 | $41.28 | 4,212 |
| 8/11/2026 | $41.31 | $41.31 | $41.13 | $41.13 | 7,037 |
| 8/10/2026 | $41.18 | $41.23 | $41.08 | $41.10 | 19,600 |
| 8/7/2026 | $41.08 | $41.11 | $41.07 | $41.11 | 6,503 |
| 8/6/2026 | $40.92 | $40.96 | $40.92 | $40.96 | 4,316 |
| 8/5/2026 | $41.14 | $41.14 | $40.80 | $40.80 | 4,201 |
| 8/4/2026 | $40.67 | $40.88 | $40.67 | $40.87 | 3,011 |
| 8/3/2026 | $40.00 | $40.14 | $39.94 | $40.12 | 6,706 |
| 7/31/2026 | $39.82 | $39.88 | $39.67 | $39.87 | 3,200 |
| 7/30/2026 | $39.63 | $39.81 | $39.48 | $39.75 | 2,600 |
| 7/29/2026 | $39.57 | $39.57 | $39.08 | $39.09 | 3,544 |
| 7/28/2026 | $39.63 | $39.77 | $39.59 | $39.77 | 1,800 |
| 7/27/2026 | $39.66 | $39.66 | $39.38 | $39.39 | 1,231 |
| 7/24/2026 | $39.37 | $39.52 | $39.35 | $39.35 | 926 |
| 7/23/2026 | $39.10 | $39.27 | $39.10 | $39.27 | 1,846 |
| 7/22/2026 | $39.28 | $39.28 | $39.27 | $39.28 | 600 |
| 7/21/2026 | $39.14 | $39.31 | $39.14 | $39.26 | 1,345 |
| 7/20/2026 | $39.34 | $39.34 | $39.02 | $39.08 | 5,038 |
| 7/17/2026 | $39.29 | $39.50 | $39.24 | $39.24 | 2,113 |
| 7/16/2026 | $39.70 | $39.70 | $39.55 | $39.55 | 1,900 |
| 7/15/2026 | $39.63 | $39.63 | $39.40 | $39.50 | 3,600 |
| 7/14/2026 | $39.62 | $39.62 | $39.50 | $39.50 | 2,000 |
| 7/13/2026 | $39.49 | $39.49 | $39.32 | $39.32 | 3,800 |
| 7/10/2026 | $39.54 | $39.61 | $39.33 | $39.61 | 3,338 |
| 7/9/2026 | $39.62 | $39.62 | $39.50 | $39.50 | 6,931 |
| 7/8/2026 | $39.08 | $39.26 | $39.01 | $39.23 | 4,400 |
| 7/7/2026 | $39.51 | $39.57 | $39.31 | $39.38 | 5,300 |
| 7/6/2026 | $39.82 | $39.82 | $39.56 | $39.71 | 4,400 |
| 7/2/2026 | $39.43 | $39.49 | $39.29 | $39.49 | 2,200 |
| 7/1/2026 | $39.57 | $39.76 | $39.52 | $39.53 | 2,100 |
| 6/30/2026 | $39.50 | $39.89 | $39.50 | $39.85 | 70,722 |
| 6/29/2026 | $39.16 | $39.53 | $39.16 | $39.50 | 5,021 |
| 6/26/2026 | $39.33 | $39.40 | $39.20 | $39.20 | 2,300 |
| 6/25/2026 | $39.47 | $39.63 | $39.35 | $39.43 | 1,500 |
| 6/24/2026 | $39.05 | $39.05 | $39.05 | $39.05 | 355 |
| 6/23/2026 | $39.07 | $39.13 | $38.93 | $38.95 | 2,539 |
| 6/22/2026 | $39.69 | $39.69 | $39.50 | $39.50 | 1,000 |
| 6/18/2026 | $39.70 | $39.70 | $39.48 | $39.48 | 1,900 |
| 6/17/2026 | $39.96 | $39.97 | $39.25 | $39.25 | 7,000 |
| 6/16/2026 | $39.75 | $39.77 | $39.55 | $39.57 | 5,400 |
| 6/15/2026 | $39.74 | $39.82 | $39.63 | $39.74 | 1,200 |