Strive International Deve... (STXI)
NYSE: STXI
· Real-Time Price · USD
29.64
0.15 (0.52%)
At close: Sep 08, 2025, 3:15 PM
29.73
0.29%
After-hours: Sep 08, 2025, 05:05 PM EDT
STXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | n/a | 0.54% | 834 |
| Sep 5, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.81% | 400 |
| Sep 4, 2025 | 29.31 | 29.73 | 29.31 | 29.73 | 29.73 | 0.85% | 1,500 |
| Sep 3, 2025 | 29.11 | 29.48 | 29.11 | 29.48 | 29.48 | 0.82% | 1,800 |
| Sep 2, 2025 | 29.22 | 29.24 | 29.02 | 29.24 | 29.24 | -0.54% | 2,225 |
| Aug 29, 2025 | 29.39 | 29.41 | 29.39 | 29.40 | 29.40 | -0.31% | 520 |
| Aug 28, 2025 | 29.52 | 29.56 | 29.35 | 29.49 | 29.49 | 0.89% | 1,928 |
| Aug 27, 2025 | 29.21 | 29.40 | 29.21 | 29.23 | 29.23 | -0.44% | 500 |
| Aug 26, 2025 | 29.35 | 29.43 | 29.35 | 29.36 | 29.36 | -0.24% | 900 |
| Aug 25, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -1.24% | 200 |
| Aug 22, 2025 | 29.87 | 29.88 | 29.80 | 29.80 | 29.80 | 1.12% | 1,500 |
| Aug 21, 2025 | 29.57 | 29.77 | 29.39 | 29.47 | 29.47 | -0.14% | 5,600 |
| Aug 20, 2025 | 29.53 | 29.58 | 29.51 | 29.51 | 29.51 | 0.17% | 800 |
| Aug 19, 2025 | 29.47 | 29.47 | 29.45 | 29.46 | 29.46 | -0.27% | 442 |
| Aug 18, 2025 | 29.60 | 29.60 | 29.42 | 29.54 | 29.54 | 0.10% | 2,500 |
| Aug 15, 2025 | 29.52 | 29.56 | 29.43 | 29.51 | 29.51 | 0.48% | 2,931 |
| Aug 14, 2025 | 29.25 | 29.39 | 29.25 | 29.37 | 29.37 | 0.17% | 3,200 |
| Aug 13, 2025 | 29.42 | 29.42 | 29.32 | 29.32 | 29.32 | 0.38% | 2,209 |
| Aug 12, 2025 | 29.10 | 29.23 | 29.02 | 29.21 | 29.21 | 1.14% | 1,700 |
| Aug 11, 2025 | 28.90 | 28.96 | 28.85 | 28.88 | 28.88 | -0.31% | 5,500 |