STXT(STXT)
STXT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $19.40 | $19.44 | $19.39 | $19.39 | 20,024 |
| 7/29/2026 | $19.37 | $19.56 | $19.37 | $19.40 | 7,600 |
| 7/28/2026 | $19.38 | $19.53 | $19.38 | $19.52 | 13,730 |
| 7/27/2026 | $19.44 | $19.47 | $19.43 | $19.47 | 8,800 |
| 7/24/2026 | $19.29 | $19.41 | $19.29 | $19.39 | 15,812 |
| 7/23/2026 | $19.39 | $19.41 | $19.39 | $19.39 | 3,815 |
| 7/22/2026 | $19.52 | $19.52 | $19.45 | $19.45 | 4,000 |
| 7/21/2026 | $19.46 | $19.50 | $19.45 | $19.50 | 11,536 |
| 7/20/2026 | $19.50 | $19.52 | $19.50 | $19.52 | 5,800 |
| 7/17/2026 | $19.53 | $19.54 | $19.52 | $19.52 | 4,022 |
| 7/16/2026 | $19.52 | $19.54 | $19.49 | $19.54 | 11,119 |
| 7/15/2026 | $19.45 | $19.67 | $19.45 | $19.56 | 17,700 |
| 7/14/2026 | $19.45 | $19.45 | $19.44 | $19.45 | 7,319 |
| 7/13/2026 | $19.42 | $19.47 | $19.41 | $19.44 | 7,700 |
| 7/10/2026 | $19.47 | $19.60 | $19.45 | $19.48 | 22,800 |
| 7/9/2026 | $19.46 | $19.48 | $19.44 | $19.46 | 2,700 |
| 7/8/2026 | $19.46 | $19.51 | $19.45 | $19.51 | 29,600 |
| 7/7/2026 | $19.62 | $19.62 | $19.52 | $19.56 | 7,400 |
| 7/6/2026 | $19.51 | $19.66 | $19.51 | $19.62 | 16,516 |
| 7/2/2026 | $19.61 | $19.66 | $19.55 | $19.61 | 25,328 |
| 7/1/2026 | $19.62 | $19.65 | $19.52 | $19.57 | 56,400 |
| 6/30/2026 | $19.61 | $19.70 | $19.52 | $19.70 | 113,419 |
| 6/29/2026 | $19.50 | $19.67 | $19.39 | $19.57 | 160,200 |
| 6/26/2026 | $19.58 | $19.58 | $19.46 | $19.52 | 80,300 |
| 6/25/2026 | $19.60 | $19.60 | $19.52 | $19.52 | 32,600 |
| 6/24/2026 | $19.65 | $19.65 | $19.60 | $19.60 | 26,806 |
| 6/23/2026 | $19.66 | $19.66 | $19.61 | $19.62 | 7,413 |
| 6/22/2026 | $19.65 | $19.66 | $19.61 | $19.63 | 12,148 |
| 6/18/2026 | $19.72 | $19.73 | $19.60 | $19.62 | 11,900 |
| 6/17/2026 | $19.80 | $19.85 | $19.72 | $19.75 | 17,300 |
| 6/16/2026 | $19.82 | $19.87 | $19.82 | $19.83 | 7,733 |
| 6/15/2026 | $19.70 | $19.83 | $19.70 | $19.81 | 16,501 |
| 6/12/2026 | $19.69 | $19.81 | $19.69 | $19.79 | 15,600 |
| 6/11/2026 | $19.70 | $19.77 | $19.65 | $19.76 | 13,000 |
| 6/10/2026 | $19.62 | $19.69 | $19.62 | $19.66 | 31,200 |
| 6/9/2026 | $19.65 | $19.68 | $19.64 | $19.64 | 20,140 |
| 6/8/2026 | $19.50 | $19.64 | $19.50 | $19.62 | 11,200 |
| 6/5/2026 | $19.67 | $19.68 | $19.60 | $19.63 | 14,019 |
| 6/4/2026 | $19.83 | $19.83 | $19.72 | $19.75 | 5,217 |
| 6/3/2026 | $19.78 | $19.78 | $19.70 | $19.73 | 15,443 |
| 6/2/2026 | $19.82 | $19.82 | $19.81 | $19.81 | 2,545 |
| 6/1/2026 | $19.82 | $19.83 | $19.76 | $19.79 | 12,032 |
| 5/29/2026 | $19.84 | $19.89 | $19.84 | $19.84 | 22,700 |
| 5/28/2026 | $19.83 | $19.84 | $19.80 | $19.82 | 6,700 |
| 5/27/2026 | $19.95 | $19.95 | $19.86 | $19.86 | 7,300 |
| 5/26/2026 | $19.91 | $19.91 | $19.85 | $19.88 | 9,631 |
| 5/22/2026 | $19.75 | $19.84 | $19.75 | $19.78 | 17,300 |
| 5/21/2026 | $19.78 | $19.81 | $19.70 | $19.81 | 11,200 |
| 5/20/2026 | $19.75 | $19.93 | $19.66 | $19.82 | 63,100 |
| 5/19/2026 | $19.67 | $19.72 | $19.65 | $19.66 | 15,100 |
| 5/18/2026 | $19.84 | $19.84 | $19.74 | $19.77 | 5,642 |
| 5/15/2026 | $19.84 | $19.85 | $19.83 | $19.83 | 5,201 |
| 5/14/2026 | $19.87 | $19.95 | $19.87 | $19.95 | 2,600 |
| 5/13/2026 | $19.91 | $19.92 | $19.89 | $19.90 | 3,900 |
| 5/12/2026 | $19.93 | $19.95 | $19.93 | $19.93 | 6,700 |
| 5/11/2026 | $20.07 | $20.10 | $20.00 | $20.00 | 15,526 |
| 5/8/2026 | $20.03 | $20.04 | $19.98 | $19.98 | 17,537 |
| 5/7/2026 | $20.08 | $20.10 | $20.00 | $20.00 | 12,700 |
| 5/6/2026 | $20.08 | $20.08 | $19.98 | $20.02 | 10,012 |
| 5/5/2026 | $19.99 | $19.99 | $19.94 | $19.97 | 6,022 |
| 5/4/2026 | $19.95 | $19.97 | $19.90 | $19.93 | 10,800 |