(STXK) Historical Stock Price Data | Complete Trading History - Stocknear

NYSE: STXK · Real-Time Price · USD
33.02
0.48 (1.48%)
At close: Sep 04, 2025, 3:59 PM
33.00
-0.05%
After-hours: Sep 04, 2025, 05:05 PM EDT

STXK Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 3, 2025 32.75 32.75 32.54 32.54 32.63 0.00% 5,357
Sep 2, 2025 32.43 32.69 32.41 32.54 32.54 -0.85% 6,200
Aug 29, 2025 33.06 33.06 32.76 32.82 32.82 -0.45% 2,000
Aug 28, 2025 33.02 33.02 32.83 32.97 32.97 0.09% 4,405
Aug 27, 2025 32.89 32.98 32.89 32.94 32.94 0.55% 3,900
Aug 26, 2025 32.74 32.82 32.73 32.76 32.76 0.40% 1,900
Aug 25, 2025 32.75 32.78 32.63 32.63 32.63 -0.85% 3,342
Aug 22, 2025 32.57 32.92 32.57 32.91 32.91 3.92% 4,400
Aug 21, 2025 31.60 31.74 31.60 31.67 31.67 -0.16% 3,900
Aug 20, 2025 31.61 31.74 31.50 31.72 31.72 -0.44% 3,000
Aug 19, 2025 32.02 32.03 31.82 31.86 31.86 -0.38% 2,900
Aug 18, 2025 31.87 32.04 31.87 31.98 31.98 0.38% 2,202
Aug 15, 2025 32.13 32.13 31.86 31.86 31.86 -0.84% 3,300
Aug 14, 2025 32.11 32.13 31.99 32.13 32.13 -1.02% 2,900
Aug 13, 2025 32.09 32.48 32.02 32.46 32.46 2.30% 11,848
Aug 12, 2025 31.45 31.78 31.45 31.73 31.73 2.62% 2,500
Aug 11, 2025 30.99 31.02 30.83 30.92 30.92 -0.26% 7,734
Aug 8, 2025 30.92 31.05 30.91 31.00 31.00 0.52% 15,841
Aug 7, 2025 31.19 31.19 30.71 30.84 30.84 -0.13% 7,327
Aug 6, 2025 30.88 30.94 30.82 30.88 30.88 -0.42% 3,300