Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
STXE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 29.8502 | -0.40 | -1.32% | 30.15 | 30.15 | 29.8502 | 1,876 |
| Jul 18 2024 | 30.25 | -0.27 | -0.88% | 30.54 | 30.54 | 30.2399 | 4,081 |
| Jul 17 2024 | 30.52 | -0.51 | -1.64% | 30.70 | 30.70 | 30.4903 | 12,084 |
| Jul 16 2024 | 31.03 | 0.24 | 0.78% | 30.90 | 31.0585 | 30.85 | 18,712 |
| Jul 15 2024 | 30.79 | -0.22 | -0.72% | 30.95 | 30.95 | 30.72 | 14,296 |
| Jul 12 2024 | 31.0143 | 0.03 | 0.11% | 30.93 | 31.09 | 30.89 | 7,665 |
| Jul 11 2024 | 30.98 | 0.06 | 0.19% | 31.16 | 31.16 | 30.92 | 6,858 |
| Jul 10 2024 | 30.92 | 0.23 | 0.75% | 30.82 | 30.95 | 30.76 | 11,213 |
| Jul 09 2024 | 30.69 | 0.05 | 0.16% | 30.71 | 30.72 | 30.63 | 8,235 |
| Jul 08 2024 | 30.64 | 0.15 | 0.48% | 30.61 | 30.72 | 30.58 | 9,329 |
| Jul 05 2024 | 30.4944 | 0.34 | 1.14% | 30.46 | 30.4944 | 30.27 | 7,059 |
| Jul 03 2024 | 30.15 | 0.37 | 1.24% | 29.92 | 30.15 | 29.92 | 8,647 |
| Jul 02 2024 | 29.78 | 0.04 | 0.13% | 29.57 | 29.83 | 29.57 | 23,246 |
| Jul 01 2024 | 29.74 | 0.01 | 0.03% | 29.75 | 29.815 | 29.69 | 11,348 |
| Jun 28 2024 | 29.73 | 0.00 | 0.00% | 29.73 | 29.73 | 29.73 | 0 |
| Jun 27 2024 | 29.73 | 0.16 | 0.54% | 29.75 | 29.75 | 29.60 | 8,822 |
| Jun 26 2024 | 29.57 | -0.05 | -0.17% | 29.56 | 29.58 | 29.45 | 11,269 |
| Jun 25 2024 | 29.62 | 0.02 | 0.07% | 29.66 | 29.66 | 29.43 | 12,285 |
| Jun 24 2024 | 29.60 | 0.08 | 0.27% | 29.61 | 29.78 | 29.52 | 14,049 |
| Jun 21 2024 | 29.5192 | -0.18 | -0.60% | 29.73 | 29.73 | 29.5192 | 7,619 |
| Jun 20 2024 | 29.6985 | 0.02 | 0.06% | 29.83 | 29.83 | 29.585 | 50,958 |
| Jun 18 2024 | 29.68 | 0.38 | 1.29% | 29.50 | 29.68 | 29.50 | 6,220 |
| Jun 17 2024 | 29.3006 | 0.20 | 0.69% | 29.10 | 29.35 | 29.06 | 8,217 |
| Jun 14 2024 | 29.10 | 0.07 | 0.24% | 29.07 | 29.10 | 28.935 | 4,106 |
| Jun 13 2024 | 29.03 | -0.09 | -0.31% | 29.10 | 29.10 | 28.927 | 19,931 |
| Jun 12 2024 | 29.12 | 0.54 | 1.89% | 29.06 | 29.18 | 29.0375 | 14,639 |
| Jun 11 2024 | 28.58 | -0.14 | -0.49% | 28.64 | 28.72 | 28.5201 | 4,610 |
| Jun 10 2024 | 28.72 | 0.05 | 0.17% | 28.66 | 28.80 | 28.55 | 26,359 |
| Jun 07 2024 | 28.67 | -0.20 | -0.69% | 28.78 | 28.78 | 28.5701 | 7,315 |
| Jun 06 2024 | 28.87 | 0.22 | 0.77% | 28.86 | 28.95 | 28.79 | 25,337 |
| Jun 05 2024 | 28.65 | 0.58 | 2.06% | 28.46 | 28.65 | 28.46 | 4,285 |
| Jun 04 2024 | 28.0709 | -0.69 | -2.41% | 27.91 | 28.1101 | 27.91 | 5,403 |
| Jun 03 2024 | 28.7628 | 0.50 | 1.76% | 28.84 | 28.889 | 28.57 | 12,139 |
| May 31 2024 | 28.2667 | -0.19 | -0.68% | 28.17 | 28.2667 | 28.09 | 9,771 |
| May 30 2024 | 28.46 | -0.06 | -0.21% | 28.31 | 28.49 | 28.31 | 14,100 |
| May 29 2024 | 28.52 | -0.58 | -1.99% | 28.57 | 28.6499 | 28.52 | 12,733 |
| May 28 2024 | 29.10 | -0.07 | -0.24% | 29.16 | 29.16 | 29.02 | 3,162 |
| May 24 2024 | 29.17 | 0.11 | 0.38% | 29.10 | 29.22 | 29.06 | 3,532 |
| May 23 2024 | 29.0596 | 0.02 | 0.07% | 29.37 | 29.37 | 29.025 | 9,736 |
| May 22 2024 | 29.04 | -0.04 | -0.13% | 29.14 | 29.14 | 29.0313 | 3,428 |
| May 21 2024 | 29.0772 | -0.03 | -0.10% | 29.11 | 29.11 | 28.89 | 11,029 |
| May 20 2024 | 29.1072 | -0.10 | -0.35% | 29.23 | 29.23 | 29.1072 | 4,227 |
| May 17 2024 | 29.2104 | 0.10 | 0.34% | 29.12 | 29.24 | 29.01 | 13,858 |
| May 16 2024 | 29.1122 | -0.12 | -0.41% | 29.16 | 29.17 | 29.07 | 2,383 |
| May 15 2024 | 29.2329 | 0.32 | 1.12% | 29.00 | 29.2329 | 29.00 | 11,882 |
| May 14 2024 | 28.9096 | 0.28 | 0.99% | 28.80 | 28.9096 | 28.74 | 7,040 |
| May 13 2024 | 28.6259 | 0.06 | 0.19% | 28.76 | 28.79 | 28.59 | 10,051 |
| May 10 2024 | 28.5706 | -0.01 | -0.03% | 28.80 | 28.80 | 28.53 | 8,577 |
| May 09 2024 | 28.5802 | -0.14 | -0.47% | 28.52 | 28.59 | 28.47 | 6,464 |
| May 08 2024 | 28.7154 | 0.03 | 0.12% | 28.63 | 28.74 | 28.56 | 4,430 |
| May 07 2024 | 28.6809 | -0.36 | -1.23% | 28.73 | 28.78 | 28.65 | 11,180 |
| May 06 2024 | 29.039 | 0.29 | 1.01% | 28.80 | 29.039 | 28.6804 | 4,404 |
| May 03 2024 | 28.7478 | 0.22 | 0.76% | 28.83 | 28.83 | 28.6492 | 9,839 |
| May 02 2024 | 28.5308 | 0.31 | 1.11% | 28.34 | 28.5701 | 28.335 | 8,980 |
| May 01 2024 | 28.2184 | 0.00 | -0.01% | 28.21 | 28.30 | 28.12 | 2,580 |
| Apr 30 2024 | 28.2205 | -0.24 | -0.83% | 28.40 | 28.40 | 28.2197 | 7,499 |
| Apr 29 2024 | 28.4579 | 0.01 | 0.04% | 28.38 | 28.48 | 28.38 | 2,373 |
| Apr 26 2024 | 28.4466 | 0.39 | 1.40% | 28.15 | 28.4466 | 28.15 | 3,632 |
| Apr 25 2024 | 28.0542 | -0.03 | -0.09% | 27.80 | 28.055 | 27.77 | 9,548 |
| Apr 24 2024 | 28.08 | 0.06 | 0.21% | 28.13 | 28.19 | 27.9761 | 10,151 |
| Apr 23 2024 | 28.0219 | 0.25 | 0.89% | 27.80 | 28.049 | 27.75 | 4,455 |
| Apr 22 2024 | 27.7736 | 0.13 | 0.48% | 27.67 | 27.80 | 27.53 | 5,336 |
