Spirit of Texas Bancshare... (STXB)
NASDAQ: STXB
· Real-Time Price · USD
25.55
-0.06 (-0.23%)
At close: Apr 24, 2025, 3:47 PM
STXB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2022 | 25.65 | 25.75 | 25.18 | 25.55 | 25.55 | -0.23% | 1,248,603 |
| Apr 7, 2022 | 26.39 | 26.39 | 25.50 | 25.61 | 25.61 | -2.18% | 112,669 |
| Apr 6, 2022 | 26.11 | 26.39 | 26.01 | 26.18 | 26.18 | -0.57% | 68,574 |
| Apr 5, 2022 | 26.58 | 27.10 | 26.33 | 26.33 | 26.33 | -1.24% | 33,875 |
| Apr 4, 2022 | 26.08 | 26.68 | 25.53 | 26.66 | 26.66 | 2.34% | 95,365 |
| Apr 1, 2022 | 26.58 | 26.69 | 26.02 | 26.05 | 26.05 | -0.88% | 32,880 |
| Mar 31, 2022 | 27.05 | 27.24 | 26.25 | 26.28 | 26.28 | -2.85% | 39,821 |
| Mar 30, 2022 | 27.77 | 27.77 | 26.88 | 27.05 | 27.05 | -2.59% | 48,167 |
| Mar 29, 2022 | 27.39 | 27.89 | 27.31 | 27.77 | 27.77 | 2.10% | 34,035 |
| Mar 28, 2022 | 27.42 | 27.42 | 26.80 | 27.20 | 27.20 | -1.38% | 45,576 |
| Mar 25, 2022 | 26.90 | 27.58 | 26.90 | 27.58 | 27.58 | 2.57% | 34,868 |
| Mar 24, 2022 | 27.05 | 27.06 | 26.75 | 26.89 | 26.89 | -0.22% | 54,422 |
| Mar 23, 2022 | 27.84 | 27.84 | 26.90 | 26.95 | 26.95 | -3.51% | 51,548 |
| Mar 22, 2022 | 28.16 | 28.50 | 27.93 | 27.93 | 27.93 | -0.18% | 37,492 |
| Mar 21, 2022 | 28.46 | 28.58 | 27.89 | 27.98 | 27.98 | -1.89% | 36,090 |
| Mar 18, 2022 | 28.44 | 28.56 | 27.61 | 28.52 | 28.52 | 0.07% | 133,791 |
| Mar 17, 2022 | 28.38 | 28.63 | 28.23 | 28.50 | 28.50 | -0.28% | 26,182 |
| Mar 16, 2022 | 28.05 | 28.93 | 27.64 | 28.58 | 28.58 | 0.95% | 241,720 |
| Mar 15, 2022 | 28.50 | 28.79 | 28.16 | 28.31 | 28.31 | -0.49% | 23,739 |
| Mar 14, 2022 | 28.85 | 29.12 | 28.36 | 28.45 | 28.45 | -0.45% | 54,266 |