$19.04▼-0.03 (-0.16%)
Extended:$19.01-0.02 (-0.13%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $19.00 | $19.08 | $19.00 | $19.01 | 11,900 |
| 11/12/2026 | $19.14 | $19.14 | $19.06 | $19.06 | 3,300 |
| 11/11/2026 | $19.17 | $19.25 | $19.15 | $19.17 | 3,200 |
| 11/10/2026 | $19.21 | $19.28 | $19.18 | $19.19 | 3,700 |
| 11/9/2026 | $19.39 | $19.41 | $19.34 | $19.39 | 9,500 |
| 11/6/2026 | $19.37 | $19.40 | $19.35 | $19.40 | 4,718 |
| 11/5/2026 | $19.41 | $19.41 | $19.35 | $19.41 | 139,261 |
| 11/4/2026 | $19.32 | $19.36 | $19.28 | $19.35 | 15,137 |
| 11/3/2026 | $19.20 | $19.34 | $19.20 | $19.34 | 33,309 |
| 11/2/2026 | $19.21 | $19.34 | $19.21 | $19.28 | 12,800 |
| 10/30/2026 | $19.28 | $19.28 | $19.25 | $19.27 | 22,249 |
| 10/29/2026 | $19.24 | $19.25 | $19.23 | $19.24 | 4,300 |
| 10/28/2026 | $19.16 | $19.20 | $19.16 | $19.17 | 4,702 |
| 10/27/2026 | $19.25 | $19.30 | $19.25 | $19.29 | 26,733 |
| 10/26/2026 | $19.25 | $19.31 | $19.25 | $19.25 | 7,101 |
| 10/23/2026 | $19.27 | $19.31 | $19.25 | $19.28 | 6,117 |
| 10/22/2026 | $19.28 | $19.30 | $19.17 | $19.25 | 17,949 |
| 10/21/2026 | $19.16 | $19.17 | $19.11 | $19.16 | 11,600 |
| 10/20/2026 | $19.27 | $19.27 | $19.07 | $19.12 | 12,047 |
| 10/19/2026 | $19.18 | $19.18 | $19.07 | $19.09 | 15,527 |
| 10/16/2026 | $19.24 | $19.31 | $19.11 | $19.14 | 9,500 |
| 10/15/2026 | $19.12 | $19.19 | $19.10 | $19.16 | 13,100 |
| 10/14/2026 | $19.06 | $19.06 | $18.98 | $19.04 | 9,100 |
| 10/13/2026 | $19.07 | $19.07 | $19.04 | $19.07 | 13,300 |
| 10/12/2026 | $19.00 | $19.12 | $19.00 | $19.03 | 9,132 |
| 10/9/2026 | $19.03 | $19.07 | $19.01 | $19.07 | 12,715 |
| 10/8/2026 | $19.02 | $19.02 | $18.91 | $19.00 | 15,537 |
| 10/7/2026 | $18.94 | $19.02 | $18.92 | $18.98 | 17,523 |
| 10/6/2026 | $18.99 | $19.03 | $18.93 | $18.93 | 10,300 |
| 10/5/2026 | $18.96 | $18.99 | $18.91 | $18.99 | 26,508 |
| 10/2/2026 | $19.06 | $19.06 | $18.96 | $18.99 | 13,632 |
| 10/1/2026 | $18.96 | $19.06 | $18.95 | $19.00 | 20,400 |
| 9/30/2026 | $19.03 | $19.03 | $18.93 | $18.95 | 23,800 |
| 9/29/2026 | $18.98 | $18.99 | $18.95 | $18.97 | 3,133 |
| 9/28/2026 | $19.02 | $19.08 | $18.97 | $19.00 | 13,400 |
| 9/25/2026 | $19.03 | $19.20 | $19.03 | $19.14 | 20,101 |
| 9/24/2026 | $19.18 | $19.18 | $19.12 | $19.13 | 12,300 |
| 9/23/2026 | $19.41 | $19.41 | $19.21 | $19.23 | 32,400 |
| 9/22/2026 | $19.44 | $19.44 | $19.36 | $19.40 | 9,049 |
| 9/21/2026 | $19.33 | $19.48 | $19.33 | $19.43 | 37,937 |
| 9/18/2026 | $19.30 | $19.42 | $19.22 | $19.23 | 30,743 |
| 9/17/2026 | $19.19 | $19.30 | $19.19 | $19.28 | 72,688 |
| 9/16/2026 | $19.30 | $19.30 | $19.21 | $19.26 | 3,251 |
| 9/15/2026 | $19.25 | $19.28 | $19.25 | $19.26 | 3,188 |
| 9/14/2026 | $19.34 | $19.34 | $19.26 | $19.30 | 23,900 |
| 9/11/2026 | $19.44 | $19.44 | $19.29 | $19.32 | 3,200 |
| 9/10/2026 | $19.38 | $19.40 | $19.36 | $19.36 | 7,049 |
| 9/9/2026 | $19.49 | $19.57 | $19.45 | $19.45 | 44,200 |
| 9/8/2026 | $19.58 | $19.58 | $19.55 | $19.58 | 12,800 |
| 9/4/2026 | $19.59 | $19.72 | $19.51 | $19.59 | 14,956 |
| 9/3/2026 | $19.50 | $19.57 | $19.50 | $19.56 | 20,750 |
| 9/2/2026 | $19.47 | $19.47 | $19.42 | $19.47 | 27,336 |
| 9/1/2026 | $19.57 | $19.57 | $19.43 | $19.52 | 32,051 |
| 8/31/2026 | $19.47 | $19.56 | $19.45 | $19.53 | 36,105 |
| 8/28/2026 | $19.74 | $19.74 | $19.56 | $19.56 | 14,100 |
| 8/27/2026 | $19.64 | $19.65 | $19.59 | $19.60 | 22,322 |
| 8/26/2026 | $19.71 | $19.74 | $19.67 | $19.72 | 23,000 |
| 8/25/2026 | $19.68 | $19.74 | $19.68 | $19.70 | 27,120 |
| 8/24/2026 | $19.62 | $19.64 | $19.58 | $19.64 | 19,300 |
| 8/21/2026 | $19.60 | $19.60 | $19.57 | $19.57 | 5,000 |
| 8/20/2026 | $19.65 | $19.68 | $19.54 | $19.57 | 18,300 |
| 8/19/2026 | $19.63 | $19.63 | $19.56 | $19.59 | 6,200 |
| 8/18/2026 | $19.50 | $19.55 | $19.49 | $19.54 | 29,341 |
| 8/17/2026 | $19.52 | $19.69 | $19.51 | $19.54 | 13,400 |
Latest close Refreshed daily after the closeAbout this data
Explore More
STXT Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance