(STXV)
NYSE: STXV
· Real-Time Price · USD
32.09
0.48 (1.52%)
At close: Aug 22, 2025, 3:58 PM
32.10
0.03%
After-hours: Aug 22, 2025, 05:29 PM EDT
STXV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 31.86 | 32.17 | 31.86 | 32.09 | 32.10 | 1.52% | 6,466 |
| Aug 21, 2025 | 31.68 | 31.68 | 31.61 | 31.61 | 31.61 | -0.50% | 8,711 |
| Aug 20, 2025 | 31.67 | 31.77 | 31.64 | 31.77 | 31.77 | 0.51% | 6,340 |
| Aug 19, 2025 | 31.66 | 31.67 | 31.59 | 31.61 | 31.61 | 0.51% | 8,549 |
| Aug 18, 2025 | 31.42 | 31.46 | 31.42 | 31.45 | 31.45 | -0.06% | 2,701 |
| Aug 15, 2025 | 31.54 | 31.54 | 31.44 | 31.47 | 31.47 | -0.13% | 4,800 |
| Aug 14, 2025 | 31.44 | 31.52 | 31.35 | 31.51 | 31.51 | -0.22% | 3,525 |
| Aug 13, 2025 | 31.40 | 31.58 | 31.39 | 31.58 | 31.58 | 1.09% | 11,248 |
| Aug 12, 2025 | 31.02 | 31.24 | 31.02 | 31.24 | 31.24 | 1.00% | 7,335 |
| Aug 11, 2025 | 31.05 | 31.05 | 30.87 | 30.93 | 30.93 | -0.13% | 6,000 |
| Aug 8, 2025 | 30.85 | 31.02 | 30.85 | 30.97 | 30.97 | 0.75% | 8,800 |
| Aug 7, 2025 | 30.90 | 30.90 | 30.68 | 30.74 | 30.74 | -0.32% | 18,100 |
| Aug 6, 2025 | 30.84 | 30.88 | 30.77 | 30.84 | 30.84 | 0.00% | 14,900 |
| Aug 5, 2025 | 30.86 | 30.86 | 30.77 | 30.84 | 30.84 | 0.69% | 1,000 |
| Aug 4, 2025 | 30.63 | 30.80 | 30.63 | 30.63 | 30.63 | 0.36% | 4,833 |
| Aug 1, 2025 | 30.57 | 30.57 | 30.31 | 30.52 | 30.52 | -1.29% | 4,236 |
| Jul 31, 2025 | 31.02 | 31.06 | 30.77 | 30.92 | 30.92 | -0.23% | 8,100 |
| Jul 30, 2025 | 31.26 | 31.28 | 30.99 | 30.99 | 30.99 | -0.77% | 3,000 |
| Jul 29, 2025 | 31.28 | 31.32 | 31.23 | 31.23 | 31.23 | -0.10% | 6,100 |
| Jul 28, 2025 | 31.45 | 31.45 | 31.20 | 31.26 | 31.26 | -0.54% | 9,107 |