Spirit of Texas Bancshares Inc (STXB) Historical Stock Data
25.55 ↑0.00 (0.00%)
As of April 8, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, STXB is down -0.44% a day on average. There have been 12 days where Spirit of Texas Bancshares Inc closed green and 18 days where STXB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 25.65 | 25.55 | ↓$0.10 (-0.39%) | 25.18 | 25.75 | 1.25M |
| 2022-04-07 | 26.39 | 25.61 | ↓$0.78 (-2.96%) | 25.50 | 26.39 | 95.87K |
| 2022-04-06 | 26.11 | 26.18 | ↑$0.07 (0.27%) | 26.03 | 26.39 | 55.10K |
| 2022-04-05 | 26.58 | 26.33 | ↓$0.25 (-0.94%) | 26.33 | 27.10 | 33.10K |
| 2022-04-04 | 26.08 | 26.66 | ↑$0.58 (2.22%) | 25.53 | 26.68 | 89K |
| 2022-04-01 | 26.58 | 26.05 | ↓$0.53 (-1.99%) | 26.02 | 26.69 | 32.64K |
| 2022-03-31 | 27.05 | 26.28 | ↓$0.77 (-2.85%) | 26.25 | 27.24 | 38.39K |
| 2022-03-30 | 27.77 | 27.05 | ↓$0.72 (-2.59%) | 26.89 | 27.77 | 48.13K |
| 2022-03-29 | 27.39 | 27.77 | ↑$0.38 (1.39%) | 27.31 | 27.89 | 32.99K |
| 2022-03-28 | 27.42 | 27.20 | ↓$0.22 (-0.80%) | 26.80 | 27.42 | 45.48K |
| 2022-03-25 | 26.90 | 27.58 | ↑$0.68 (2.53%) | 26.90 | 27.58 | 34.82K |
| 2022-03-24 | 27.05 | 26.89 | ↓$0.16 (-0.59%) | 26.75 | 27.06 | 54.42K |
| 2022-03-23 | 27.84 | 26.95 | ↓$0.89 (-3.20%) | 26.90 | 27.84 | 51.39K |
| 2022-03-22 | 28.16 | 27.93 | ↓$0.23 (-0.82%) | 27.93 | 28.50 | 37.12K |
| 2022-03-21 | 28.46 | 27.98 | ↓$0.48 (-1.69%) | 27.91 | 28.58 | 35.56K |
| 2022-03-18 | 28.44 | 28.52 | ↑$0.08 (0.28%) | 27.62 | 28.56 | 133.05K |
| 2022-03-17 | 28.38 | 28.50 | ↑$0.12 (0.42%) | 28.28 | 28.63 | 25.63K |
| 2022-03-16 | 28.05 | 28.58 | ↑$0.53 (1.89%) | 27.64 | 28.93 | 241.40K |
| 2022-03-15 | 28.50 | 28.31 | ↓$0.19 (-0.67%) | 28.16 | 28.79 | 23.39K |
| 2022-03-14 | 28.85 | 28.45 | ↓$0.40 (-1.39%) | 28.38 | 29.07 | 54.18K |
| 2022-03-11 | 28.18 | 28.58 | ↑$0.40 (1.42%) | 28.18 | 28.90 | 87.81K |
| 2022-03-10 | 27.62 | 27.97 | ↑$0.35 (1.27%) | 27.13 | 28.15 | 69.75K |
| 2022-03-09 | 28.12 | 27.78 | ↓$0.34 (-1.21%) | 27.75 | 28.45 | 68.92K |
| 2022-03-08 | 27.69 | 27.50 | ↓$0.19 (-0.69%) | 27.30 | 28.12 | 52.67K |
| 2022-03-07 | 27.78 | 27.29 | ↓$0.49 (-1.76%) | 27.29 | 28.02 | 62.05K |
| 2022-03-04 | 28.58 | 27.80 | ↓$0.78 (-2.73%) | 27.62 | 28.58 | 45.09K |
| 2022-03-03 | 28.66 | 28.87 | ↑$0.21 (0.73%) | 28.55 | 28.98 | 93.37K |
| 2022-03-02 | 28.00 | 28.85 | ↑$0.85 (3.04%) | 28.00 | 29.03 | 66.48K |
| 2022-03-01 | 28.62 | 27.81 | ↓$0.81 (-2.83%) | 27.36 | 28.86 | 218.43K |
| 2022-02-28 | 28.12 | 28.53 | ↑$0.41 (1.46%) | 27.84 | 28.92 | 314.48K |
Create an account or log in to view more rows.
$STXB diamond balls
$STXB How can this stock move so little? Damn
$STXB Pamp it higher...
$STXB I do it for the thrills!
$STXB just hold no panic
$STXB keep inchin
$STXB out of the way
$STXB said y’all dumb af
$STXB I warned you all fairly you morons.
$STXB Here we go!!!