Register to chat with like-minded investors on our interactive forums.
STX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 85.18 | 2.72 | 3.30% | 82.62 | 85.65 | 82.54 | 3,562,944 |
| Apr 19 2024 | 82.46 | -0.98 | -1.17% | 83.77 | 84.29 | 82.31 | 2,883,028 |
| Apr 18 2024 | 83.44 | -0.76 | -0.90% | 83.79 | 85.20 | 83.31 | 1,811,714 |
| Apr 17 2024 | 84.20 | 0.52 | 0.62% | 84.95 | 86.30 | 84.04 | 3,465,876 |
| Apr 16 2024 | 83.68 | -0.20 | -0.24% | 83.44 | 84.71 | 83.02 | 2,372,258 |
| Apr 15 2024 | 83.88 | -1.31 | -1.54% | 86.68 | 87.10 | 83.30 | 2,924,768 |
| Apr 12 2024 | 85.19 | -3.59 | -4.04% | 87.38 | 87.66 | 85.095 | 2,529,024 |
| Apr 11 2024 | 88.78 | 0.79 | 0.90% | 88.12 | 88.85 | 87.39 | 1,970,586 |
| Apr 10 2024 | 87.99 | -1.54 | -1.72% | 88.30 | 88.60 | 86.33 | 3,099,510 |
| Apr 09 2024 | 89.53 | 0.38 | 0.43% | 90.04 | 90.955 | 87.83 | 2,816,762 |
| Apr 08 2024 | 89.15 | -0.84 | -0.93% | 91.32 | 92.04 | 88.73 | 2,612,871 |
| Apr 05 2024 | 89.99 | -0.77 | -0.85% | 91.38 | 91.38 | 89.65 | 2,585,930 |
| Apr 04 2024 | 90.76 | -0.87 | -0.95% | 93.07 | 94.23 | 90.59 | 2,281,561 |
| Apr 03 2024 | 91.63 | 1.40 | 1.55% | 89.69 | 92.70 | 89.65 | 2,584,958 |
| Apr 02 2024 | 90.23 | -1.55 | -1.69% | 90.00 | 90.98 | 89.21 | 3,104,056 |
| Apr 01 2024 | 91.78 | -1.27 | -1.36% | 93.15 | 94.34 | 91.71 | 2,672,543 |
| Mar 28 2024 | 93.05 | -1.53 | -1.62% | 94.56 | 94.635 | 91.73 | 3,296,312 |
| Mar 27 2024 | 94.58 | -0.14 | -0.15% | 95.66 | 96.33 | 93.34 | 2,761,433 |
| Mar 26 2024 | 94.72 | 6.51 | 7.38% | 93.50 | 97.95 | 92.76 | 7,346,301 |
| Mar 25 2024 | 88.21 | -0.80 | -0.90% | 88.67 | 89.02 | 87.62 | 1,834,695 |
| Mar 22 2024 | 89.01 | 0.56 | 0.63% | 88.81 | 89.62 | 87.65 | 2,454,128 |
| Mar 21 2024 | 88.45 | 1.03 | 1.18% | 91.35 | 91.47 | 88.12 | 3,915,094 |
| Mar 20 2024 | 87.42 | 0.85 | 0.98% | 86.12 | 87.86 | 85.445 | 2,360,480 |
| Mar 19 2024 | 86.57 | 1.18 | 1.38% | 84.64 | 86.84 | 84.21 | 1,894,060 |
| Mar 18 2024 | 85.39 | -0.62 | -0.72% | 86.66 | 87.15 | 85.11 | 2,263,381 |
| Mar 15 2024 | 86.01 | 0.25 | 0.29% | 84.93 | 86.04 | 84.65 | 6,032,315 |
| Mar 14 2024 | 85.76 | -2.91 | -3.28% | 88.08 | 88.13 | 85.26 | 3,321,406 |
| Mar 13 2024 | 88.67 | -2.44 | -2.68% | 90.49 | 90.545 | 88.42 | 3,737,321 |
| Mar 12 2024 | 91.11 | -0.63 | -0.69% | 92.28 | 92.7505 | 90.75 | 2,893,891 |
| Mar 11 2024 | 91.74 | -0.95 | -1.02% | 91.32 | 91.91 | 90.11 | 2,602,072 |
| Mar 08 2024 | 92.69 | -1.12 | -1.19% | 93.37 | 94.90 | 92.46 | 2,746,983 |
| Mar 07 2024 | 93.81 | -0.33 | -0.35% | 94.63 | 94.98 | 91.34 | 4,625,755 |
| Mar 06 2024 | 94.14 | -4.49 | -4.55% | 99.99 | 101.26 | 92.97 | 5,282,167 |
| Mar 05 2024 | 98.63 | 0.25 | 0.25% | 97.39 | 98.80 | 97.0501 | 2,391,157 |
| Mar 04 2024 | 98.38 | 1.22 | 1.26% | 97.53 | 99.9299 | 96.7601 | 3,562,890 |
| Mar 01 2024 | 97.16 | 4.11 | 4.42% | 95.00 | 98.15 | 94.12 | 5,155,239 |
| Feb 29 2024 | 93.05 | 1.44 | 1.57% | 92.47 | 93.4399 | 92.22 | 2,184,733 |
| Feb 28 2024 | 91.61 | 0.91 | 1.00% | 90.11 | 91.955 | 90.11 | 1,979,600 |
| Feb 27 2024 | 90.70 | 2.04 | 2.30% | 90.77 | 93.00 | 89.94 | 3,381,052 |
| Feb 26 2024 | 88.66 | 0.68 | 0.77% | 88.18 | 89.75 | 87.73 | 2,134,197 |
| Feb 23 2024 | 87.98 | -0.04 | -0.05% | 88.22 | 88.42 | 87.03 | 1,461,864 |
| Feb 22 2024 | 88.02 | 3.12 | 3.67% | 86.31 | 88.40 | 86.02 | 2,214,459 |
| Feb 21 2024 | 84.90 | -1.87 | -2.16% | 86.00 | 86.07 | 83.95 | 1,928,235 |
| Feb 20 2024 | 86.77 | -0.75 | -0.86% | 87.16 | 87.36 | 85.54 | 1,781,117 |
| Feb 16 2024 | 87.52 | -0.64 | -0.73% | 88.21 | 88.69 | 87.09 | 1,796,327 |
| Feb 15 2024 | 88.16 | 1.35 | 1.56% | 86.86 | 88.50 | 86.81 | 1,299,246 |
| Feb 14 2024 | 86.81 | -0.35 | -0.40% | 88.10 | 88.19 | 86.15 | 1,871,243 |
| Feb 13 2024 | 87.16 | -1.94 | -2.18% | 86.70 | 87.75 | 86.14 | 1,993,411 |
| Feb 12 2024 | 89.10 | -0.31 | -0.35% | 89.33 | 90.66 | 88.99 | 1,599,660 |
| Feb 09 2024 | 89.41 | 1.73 | 1.97% | 87.72 | 89.47 | 87.35 | 1,536,667 |
| Feb 08 2024 | 87.68 | 0.92 | 1.06% | 86.76 | 88.26 | 85.7909 | 1,694,304 |
| Feb 07 2024 | 86.76 | 0.56 | 0.65% | 86.49 | 87.315 | 85.33 | 1,818,582 |
| Feb 06 2024 | 86.20 | 0.70 | 0.82% | 86.04 | 86.765 | 85.47 | 2,560,009 |
| Feb 05 2024 | 85.50 | -2.02 | -2.31% | 87.17 | 87.185 | 85.12 | 2,161,422 |
| Feb 02 2024 | 87.52 | 0.72 | 0.83% | 86.65 | 87.97 | 85.935 | 2,160,210 |
| Feb 01 2024 | 86.80 | 1.12 | 1.31% | 85.88 | 87.505 | 85.88 | 2,029,044 |
| Jan 31 2024 | 85.68 | -1.91 | -2.18% | 87.35 | 87.775 | 85.39 | 5,220,726 |
| Jan 30 2024 | 87.59 | -1.04 | -1.17% | 88.80 | 89.18 | 87.19 | 2,406,313 |
| Jan 29 2024 | 88.63 | -1.81 | -2.00% | 90.68 | 91.59 | 88.39 | 2,648,333 |
| Jan 26 2024 | 90.44 | -0.55 | -0.60% | 90.89 | 92.04 | 89.41 | 3,071,088 |
| Jan 25 2024 | 90.99 | 1.82 | 2.04% | 91.20 | 91.20 | 86.50 | 5,756,502 |
| Jan 24 2024 | 89.17 | -0.06 | -0.07% | 90.12 | 90.28 | 88.05 | 3,775,025 |
