(STXM)
NYSE: STXM
· Real-Time Price · USD
28.00
0.49 (1.78%)
At close: Sep 04, 2025, 3:59 PM
27.98
-0.06%
After-hours: Sep 04, 2025, 04:06 PM EDT
STXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 27.70 | 27.98 | 27.70 | 27.93 | 28.00 | 1.53% | 4,138 |
| Sep 3, 2025 | 27.51 | 27.62 | 27.51 | 27.51 | 27.51 | -0.65% | 500 |
| Sep 2, 2025 | 27.62 | 27.69 | 27.53 | 27.69 | 27.69 | -0.57% | 3,000 |
| Aug 29, 2025 | 27.83 | 27.87 | 27.78 | 27.85 | 27.85 | -0.50% | 1,600 |
| Aug 28, 2025 | 27.95 | 28.01 | 27.91 | 27.99 | 27.99 | 0.18% | 3,519 |
| Aug 27, 2025 | 27.86 | 27.94 | 27.86 | 27.94 | 27.94 | 0.79% | 1,100 |
| Aug 26, 2025 | 27.76 | 27.76 | 27.72 | 27.72 | 27.72 | 0.29% | 1,300 |
| Aug 25, 2025 | 27.70 | 27.71 | 27.61 | 27.64 | 27.64 | -0.50% | 2,311 |
| Aug 22, 2025 | 27.48 | 27.83 | 27.48 | 27.78 | 27.78 | 2.93% | 5,900 |
| Aug 21, 2025 | 26.99 | 27.12 | 26.99 | 26.99 | 26.99 | 0.04% | 1,530 |
| Aug 20, 2025 | 27.15 | 27.15 | 26.98 | 26.98 | 26.98 | -0.63% | 1,216 |
| Aug 19, 2025 | 27.31 | 27.31 | 27.12 | 27.15 | 27.15 | -0.15% | 2,514 |
| Aug 18, 2025 | 27.12 | 27.20 | 27.12 | 27.19 | 27.19 | 0.26% | 2,332 |
| Aug 15, 2025 | 27.14 | 27.18 | 27.12 | 27.12 | 27.12 | -0.48% | 2,600 |
| Aug 14, 2025 | 27.26 | 27.26 | 27.17 | 27.25 | 27.25 | -0.76% | 1,800 |
| Aug 13, 2025 | 27.30 | 27.59 | 27.27 | 27.46 | 27.46 | 1.48% | 4,830 |
| Aug 12, 2025 | 26.89 | 27.16 | 26.89 | 27.06 | 27.06 | 1.61% | 2,434 |
| Aug 11, 2025 | 26.75 | 26.75 | 26.58 | 26.63 | 26.63 | -0.30% | 5,500 |
| Aug 8, 2025 | 26.82 | 26.83 | 26.71 | 26.71 | 26.71 | -0.11% | 1,900 |
| Aug 7, 2025 | 26.78 | 26.79 | 26.67 | 26.74 | 26.74 | -0.22% | 6,300 |