Strive 1000 Dividend Grow... (STXD)
NYSE: STXD
· Real-Time Price · USD
36.80
0.39 (1.07%)
At close: Sep 11, 2025, 3:59 PM
36.79
-0.01%
After-hours: Sep 11, 2025, 05:41 PM EDT
STXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 36.37 | 36.41 | 36.34 | 36.41 | 36.41 | 1.25% | 1,103 |
| Sep 9, 2025 | 35.86 | 35.96 | 35.86 | 35.96 | 35.96 | 0.31% | 54,112 |
| Sep 8, 2025 | 35.84 | 35.94 | 35.84 | 35.85 | 35.85 | 0.11% | 1,324 |
| Sep 5, 2025 | 35.78 | 35.81 | 35.77 | 35.81 | 35.81 | 0.08% | 4,333 |
| Sep 4, 2025 | 35.50 | 35.78 | 35.50 | 35.78 | 35.78 | 0.90% | 4,333 |
| Sep 3, 2025 | 35.38 | 35.49 | 35.33 | 35.46 | 35.46 | 0.14% | 2,920 |
| Sep 2, 2025 | 35.36 | 35.53 | 35.36 | 35.41 | 35.41 | -0.84% | 3,623 |
| Aug 29, 2025 | 35.69 | 35.71 | 35.68 | 35.71 | 35.71 | -0.56% | 1,400 |
| Aug 28, 2025 | 35.86 | 35.91 | 35.85 | 35.91 | 35.91 | 0.08% | 4,800 |
| Aug 27, 2025 | 35.83 | 35.88 | 35.79 | 35.88 | 35.88 | 0.45% | 3,120 |
| Aug 26, 2025 | 35.64 | 35.79 | 35.64 | 35.72 | 35.72 | 0.22% | 717 |
| Aug 25, 2025 | 35.80 | 35.87 | 35.62 | 35.64 | 35.64 | -0.67% | 4,500 |
| Aug 22, 2025 | 35.66 | 36.03 | 35.59 | 35.88 | 35.88 | 1.18% | 7,540 |
| Aug 21, 2025 | 35.55 | 35.55 | 35.44 | 35.46 | 35.46 | -0.56% | 4,200 |
| Aug 20, 2025 | 35.62 | 35.66 | 35.44 | 35.66 | 35.66 | 0.45% | 9,236 |
| Aug 19, 2025 | 35.56 | 35.57 | 35.50 | 35.50 | 35.50 | -0.08% | 1,748 |
| Aug 18, 2025 | 35.54 | 35.57 | 35.53 | 35.53 | 35.53 | -0.06% | 1,894 |
| Aug 15, 2025 | 36.63 | 36.63 | 35.55 | 35.55 | 35.55 | -0.34% | 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 |