Strive 1000 Dividend Grow... (STXD)
NYSE: STXD
· Real-Time Price · USD
35.55
-0.01 (-0.03%)
At close: Aug 18, 2025, 3:59 PM
36.27
2.03%
After-hours: Aug 18, 2025, 06:23 PM EDT
STXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 36.63 | 36.63 | 35.55 | 35.56 | 35.56 | -0.31% | 2,500 |
| Aug 14, 2025 | 35.52 | 35.67 | 35.47 | 35.67 | 35.67 | 0.31% | 4,947 |
| Aug 13, 2025 | 35.60 | 35.66 | 35.47 | 35.56 | 35.56 | 0.57% | 20,610 |
| Aug 12, 2025 | 35.14 | 35.40 | 35.14 | 35.36 | 35.36 | 0.94% | 4,100 |
| Aug 11, 2025 | 35.10 | 35.10 | 34.96 | 35.03 | 35.03 | 0.00% | 8,200 |
| Aug 8, 2025 | 34.96 | 35.10 | 34.96 | 35.03 | 35.03 | 0.34% | 19,800 |
| Aug 7, 2025 | 34.98 | 34.98 | 34.83 | 34.91 | 34.91 | -0.71% | 3,800 |
| Aug 6, 2025 | 35.12 | 35.16 | 35.08 | 35.16 | 35.16 | 0.09% | 1,961 |
| Aug 5, 2025 | 35.14 | 35.24 | 35.13 | 35.13 | 35.13 | -0.26% | 2,100 |
| Aug 4, 2025 | 35.01 | 35.29 | 35.01 | 35.22 | 35.22 | 1.18% | 5,500 |
| Aug 1, 2025 | 34.82 | 34.82 | 34.79 | 34.81 | 34.81 | -0.85% | 724 |
| Jul 31, 2025 | 35.47 | 35.49 | 35.11 | 35.11 | 35.11 | -0.65% | 5,441 |
| Jul 30, 2025 | 35.55 | 35.55 | 35.34 | 35.34 | 35.34 | -0.51% | 2,800 |
| Jul 29, 2025 | 35.59 | 35.59 | 35.51 | 35.52 | 35.52 | -0.42% | 2,707 |
| Jul 28, 2025 | 35.72 | 35.73 | 35.58 | 35.67 | 35.67 | -0.11% | 3,910 |
| Jul 25, 2025 | 35.54 | 35.72 | 35.54 | 35.71 | 35.71 | 0.34% | 2,534 |
| Jul 24, 2025 | 35.57 | 35.59 | 35.53 | 35.59 | 35.59 | 0.42% | 3,125 |
| Jul 23, 2025 | 35.24 | 35.45 | 35.24 | 35.44 | 35.44 | 1.11% | 8,513 |
| Jul 22, 2025 | 34.98 | 35.15 | 34.98 | 35.05 | 35.05 | -0.23% | 2,100 |
| Jul 21, 2025 | 35.21 | 35.21 | 35.01 | 35.13 | 35.13 | 0.23% | 3,100 |