Strive International Deve... (STXI)
NYSE: STXI
· Real-Time Price · USD
29.39
-0.10 (-0.34%)
At close: Aug 29, 2025, 3:54 PM
29.40
0.03%
After-hours: Aug 29, 2025, 05:05 PM EDT
STXI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 29.39 | 29.41 | 29.39 | 29.39 | 29.40 | -0.34% | 520 |
Aug 28, 2025 | 29.52 | 29.56 | 29.35 | 29.49 | 29.49 | 0.89% | 1,928 |
Aug 27, 2025 | 29.21 | 29.40 | 29.21 | 29.23 | 29.23 | -0.44% | 500 |
Aug 26, 2025 | 29.35 | 29.43 | 29.35 | 29.36 | 29.36 | -0.24% | 900 |
Aug 25, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -1.24% | 200 |
Aug 22, 2025 | 29.87 | 29.88 | 29.80 | 29.80 | 29.80 | 1.12% | 1,500 |
Aug 21, 2025 | 29.57 | 29.77 | 29.39 | 29.47 | 29.47 | -0.14% | 5,600 |
Aug 20, 2025 | 29.53 | 29.58 | 29.51 | 29.51 | 29.51 | 0.17% | 800 |
Aug 19, 2025 | 29.47 | 29.47 | 29.45 | 29.46 | 29.46 | -0.27% | 442 |
Aug 18, 2025 | 29.60 | 29.60 | 29.42 | 29.54 | 29.54 | 0.10% | 2,500 |
Aug 15, 2025 | 29.52 | 29.56 | 29.43 | 29.51 | 29.51 | 0.48% | 2,931 |
Aug 14, 2025 | 29.25 | 29.39 | 29.25 | 29.37 | 29.37 | 0.17% | 3,200 |
Aug 13, 2025 | 29.42 | 29.42 | 29.32 | 29.32 | 29.32 | 0.38% | 2,209 |
Aug 12, 2025 | 29.10 | 29.23 | 29.02 | 29.21 | 29.21 | 1.14% | 1,700 |
Aug 11, 2025 | 28.90 | 28.96 | 28.85 | 28.88 | 28.88 | -0.31% | 5,500 |
Aug 8, 2025 | 28.99 | 29.00 | 28.96 | 28.97 | 28.97 | 0.70% | 2,700 |
Aug 7, 2025 | 28.77 | 28.77 | 28.75 | 28.77 | 28.77 | 0.49% | 500 |
Aug 6, 2025 | 28.62 | 28.63 | 28.57 | 28.63 | 28.63 | 0.95% | 1,418 |
Aug 5, 2025 | 28.41 | 28.41 | 28.19 | 28.36 | 28.36 | 0.25% | 822 |
Aug 4, 2025 | 28.30 | 28.33 | 28.27 | 28.29 | 28.29 | 1.14% | 1,913 |