Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 104.74 | 0.62 | 0.60% | 103.83 | 105.80 | 103.83 | 5,547,165 |
| Sep 19 2024 | 104.12 | 3.19 | 3.16% | 103.49 | 104.465 | 102.59 | 1,506,877 |
| Sep 18 2024 | 100.93 | -1.14 | -1.12% | 102.18 | 103.48 | 100.72 | 1,833,575 |
| Sep 17 2024 | 102.07 | 0.63 | 0.62% | 102.32 | 102.53 | 101.09 | 1,499,347 |
| Sep 16 2024 | 101.44 | -0.69 | -0.68% | 101.83 | 102.095 | 100.99 | 1,593,355 |
| Sep 13 2024 | 102.13 | 1.51 | 1.50% | 100.84 | 102.773 | 100.00 | 1,794,265 |
| Sep 12 2024 | 100.62 | -1.91 | -1.86% | 102.00 | 102.28 | 100.08 | 2,002,581 |
| Sep 11 2024 | 102.53 | 0.27 | 0.26% | 102.32 | 102.735 | 100.0601 | 2,373,547 |
| Sep 10 2024 | 102.26 | 0.92 | 0.91% | 101.27 | 102.75 | 99.94 | 1,878,900 |
| Sep 09 2024 | 101.34 | 3.36 | 3.43% | 99.35 | 101.38 | 97.98 | 2,318,572 |
| Sep 06 2024 | 97.98 | -2.83 | -2.81% | 100.30 | 100.712 | 97.33 | 2,612,271 |
| Sep 05 2024 | 100.81 | 0.08 | 0.08% | 100.08 | 102.14 | 99.86 | 1,736,294 |
| Sep 04 2024 | 100.73 | 3.95 | 4.08% | 96.10 | 101.04 | 94.70 | 3,916,546 |
| Sep 03 2024 | 96.78 | -2.77 | -2.78% | 99.55 | 99.55 | 96.26 | 1,670,267 |
| Aug 30 2024 | 99.55 | 2.01 | 2.06% | 98.82 | 99.59 | 97.93 | 1,975,733 |
| Aug 29 2024 | 97.54 | -1.71 | -1.72% | 99.06 | 100.34 | 97.16 | 2,042,817 |
| Aug 28 2024 | 99.25 | -1.46 | -1.45% | 100.02 | 100.02 | 97.435 | 2,057,352 |
| Aug 27 2024 | 100.71 | -4.05 | -3.87% | 102.96 | 102.98 | 100.525 | 2,423,512 |
| Aug 26 2024 | 104.76 | 0.35 | 0.34% | 103.74 | 105.23 | 102.95 | 1,401,308 |
| Aug 23 2024 | 104.41 | 1.18 | 1.14% | 104.34 | 104.67 | 103.48 | 949,102 |
| Aug 22 2024 | 103.23 | -1.21 | -1.16% | 104.82 | 105.21 | 102.91 | 989,003 |
| Aug 21 2024 | 104.44 | 0.89 | 0.86% | 104.16 | 104.90 | 103.43 | 1,150,122 |
| Aug 20 2024 | 103.55 | -0.41 | -0.39% | 103.83 | 105.02 | 102.825 | 1,703,099 |
| Aug 19 2024 | 103.96 | 2.23 | 2.19% | 101.56 | 103.99 | 100.75 | 3,183,189 |
| Aug 16 2024 | 101.73 | 2.12 | 2.13% | 100.20 | 102.57 | 99.36 | 2,493,562 |
| Aug 15 2024 | 99.61 | 2.55 | 2.63% | 98.86 | 100.16 | 98.22 | 2,196,920 |
| Aug 14 2024 | 97.06 | -1.14 | -1.16% | 98.82 | 98.9942 | 96.69 | 2,176,022 |
| Aug 13 2024 | 98.20 | 2.37 | 2.47% | 97.19 | 98.23 | 96.71 | 1,637,454 |
| Aug 12 2024 | 95.83 | -0.45 | -0.47% | 96.28 | 97.09 | 95.10 | 1,284,542 |
| Aug 09 2024 | 96.28 | 0.83 | 0.87% | 95.01 | 96.99 | 94.28 | 1,483,569 |
| Aug 08 2024 | 95.45 | 3.35 | 3.64% | 92.30 | 95.62 | 91.20 | 2,332,490 |
| Aug 07 2024 | 92.10 | -1.58 | -1.69% | 94.67 | 95.32 | 92.04 | 3,382,795 |
| Aug 06 2024 | 93.68 | 1.14 | 1.23% | 93.39 | 95.88 | 93.1074 | 3,208,731 |
| Aug 05 2024 | 92.54 | -2.03 | -2.15% | 90.59 | 93.90 | 90.00 | 3,365,729 |
| Aug 02 2024 | 94.57 | -4.44 | -4.48% | 95.50 | 96.155 | 93.45 | 4,206,187 |
| Aug 01 2024 | 99.01 | -3.16 | -3.09% | 102.03 | 104.185 | 98.11 | 3,436,940 |
| Jul 31 2024 | 102.17 | 3.07 | 3.10% | 102.35 | 102.78 | 100.21 | 2,670,462 |
| Jul 30 2024 | 99.10 | -4.28 | -4.14% | 103.50 | 103.70 | 98.64 | 3,055,096 |
| Jul 29 2024 | 103.38 | -0.30 | -0.29% | 104.08 | 104.2999 | 101.36 | 2,977,535 |
| Jul 26 2024 | 103.68 | -0.28 | -0.27% | 105.01 | 105.75 | 102.88 | 3,069,246 |
| Jul 25 2024 | 103.96 | -5.57 | -5.09% | 108.81 | 109.065 | 103.64 | 4,193,944 |
| Jul 24 2024 | 109.53 | 4.23 | 4.02% | 109.00 | 113.57 | 107.16 | 9,435,386 |
| Jul 23 2024 | 105.30 | -0.88 | -0.83% | 105.40 | 106.59 | 104.50 | 3,810,398 |
| Jul 22 2024 | 106.18 | 3.55 | 3.46% | 104.14 | 106.25 | 103.40 | 2,310,562 |
| Jul 19 2024 | 102.63 | -0.84 | -0.81% | 103.96 | 104.265 | 102.47 | 1,977,249 |
| Jul 18 2024 | 103.47 | -1.44 | -1.37% | 105.77 | 105.77 | 102.48 | 2,237,464 |
| Jul 17 2024 | 104.91 | -3.80 | -3.50% | 106.91 | 106.92 | 104.5201 | 2,825,253 |
| Jul 16 2024 | 108.71 | -0.23 | -0.21% | 109.30 | 109.63 | 108.185 | 1,933,489 |
| Jul 15 2024 | 108.94 | 1.84 | 1.72% | 107.50 | 108.95 | 106.165 | 2,211,144 |
| Jul 12 2024 | 107.10 | 0.99 | 0.93% | 106.43 | 108.97 | 105.81 | 2,040,603 |
| Jul 11 2024 | 106.11 | -0.62 | -0.58% | 107.00 | 107.00 | 105.00 | 1,622,221 |
| Jul 10 2024 | 106.73 | 2.38 | 2.28% | 105.00 | 106.98 | 104.61 | 2,067,210 |
| Jul 09 2024 | 104.35 | 0.92 | 0.89% | 103.40 | 104.98 | 102.98 | 1,618,340 |
| Jul 08 2024 | 103.43 | 1.39 | 1.36% | 102.83 | 104.51 | 102.54 | 2,001,187 |
| Jul 05 2024 | 102.04 | 0.67 | 0.66% | 101.47 | 102.33 | 101.07 | 1,548,498 |
| Jul 03 2024 | 101.37 | -1.76 | -1.71% | 103.13 | 103.34 | 101.21 | 1,059,810 |
| Jul 02 2024 | 103.13 | 0.69 | 0.67% | 102.26 | 103.99 | 102.01 | 1,102,578 |
| Jul 01 2024 | 102.44 | -1.66 | -1.59% | 103.00 | 103.36 | 101.79 | 1,297,976 |
| Jun 28 2024 | 104.10 | 0.00 | 0.00% | 104.10 | 104.10 | 104.10 | 0 |
| Jun 27 2024 | 104.10 | 1.35 | 1.31% | 102.70 | 104.33 | 101.79 | 1,366,496 |
| Jun 26 2024 | 102.75 | -0.99 | -0.95% | 103.62 | 104.00 | 101.81 | 1,953,266 |
| Jun 25 2024 | 103.74 | 0.41 | 0.40% | 103.59 | 104.19 | 102.00 | 2,278,280 |
