Spirit of Texas Bancshares Inc (NQ: STXB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	20.48	20.62	20.20	20.20	8,950	-0.15(-0.76%)
Oct 30, 2018	20.47	20.56	20.33	20.36	133,119	-0.12(-0.57%)
Oct 29, 2018	19.95	20.50	19.51	20.47	17,234	+0.41(+2.03%)
Oct 26, 2018	20.31	20.43	19.84	20.07	26,032	-0.36(-1.75%)
Oct 25, 2018	20.36	20.45	18.00	20.43	11,483	-0.07(-0.33%)
Oct 24, 2018	19.62	20.49	18.18	20.49	30,367	+0.89(+4.54%)
Oct 23, 2018	18.39	19.68	16.17	19.60	72,363	+0.98(+5.25%)
Oct 22, 2018	19.39	19.39	18.49	18.62	10,276	-0.06(-0.31%)
Oct 19, 2018	19.65	19.73	18.68	18.68	15,392	-1.06(-5.39%)
Oct 18, 2018	20.42	20.42	19.65	19.75	6,772	-0.16(-0.83%)
Oct 17, 2018	20.33	20.63	19.91	19.91	8,013	-0.56(-2.72%)
Oct 16, 2018	20.81	20.81	19.97	20.47	11,320	-0.09(-0.45%)
Oct 15, 2018	20.58	20.90	19.92	20.56	8,635	+0.23(+1.14%)
Oct 12, 2018	20.87	20.87	19.91	20.33	12,396	-0.10(-0.47%)
Oct 11, 2018	20.52	20.52	20.37	20.43	1,876	-0.36(-1.72%)
Oct 10, 2018	20.64	20.90	20.64	20.78	7,729	-0.03(-0.14%)
Oct 09, 2018	20.79	20.85	20.78	20.81	5,543	+0.01(+0.05%)
Oct 08, 2018	20.88	20.89	20.35	20.80	4,458	-0.04(-0.19%)
Oct 05, 2018	20.68	20.84	20.68	20.84	2,892	+0.05(+0.23%)
Oct 04, 2018	20.90	20.90	20.18	20.79	3,828	-0.02(-0.09%)
Oct 03, 2018	20.34	20.81	20.23	20.81	14,827	+0.42(+2.04%)
Oct 02, 2018	20.47	20.57	20.33	20.40	5,687	-0.50(-2.41%)
Oct 01, 2018	20.73	20.90	20.61	20.90	6,110	+0.00(+0.00%)
Sep 28, 2018	20.61	21.30	20.58	20.90	10,847	+0.03(+0.14%)
Sep 27, 2018	20.78	21.04	20.78	20.87	20,559	-0.11(-0.51%)
Sep 26, 2018	21.10	21.17	20.74	20.98	14,953	-0.09(-0.41%)
Sep 25, 2018	21.21	21.21	20.44	21.06	10,234	+0.20(+0.97%)
Sep 24, 2018	21.06	21.30	20.39	20.86	46,684	-0.44(-2.05%)
Sep 21, 2018	21.08	21.30	20.43	21.30	36,259	+0.17(+0.82%)
Sep 20, 2018	20.90	21.21	20.90	21.12	7,463	+0.12(+0.55%)
Sep 19, 2018	20.81	21.21	20.81	21.01	53,605	+0.10(+0.46%)
Sep 18, 2018	21.05	21.16	20.91	20.91	6,412	-0.20(-0.96%)
Sep 17, 2018	20.96	21.15	20.96	21.11	3,042	+0.05(+0.23%)
Sep 14, 2018	21.15	21.15	20.97	21.06	1,239	+0.13(+0.60%)
Sep 13, 2018	21.32	21.34	20.88	20.94	14,178	-0.52(-2.44%)
Sep 12, 2018	21.47	21.47	21.16	21.46	2,989	+0.11(+0.50%)
Sep 11, 2018	21.34	21.54	20.91	21.35	30,802	-0.13(-0.59%)
Sep 10, 2018	21.19	21.50	21.19	21.48	13,946	-0.03(-0.14%)
Sep 07, 2018	21.27	21.82	20.91	21.51	32,334	+0.36(+1.69%)
Sep 06, 2018	21.01	21.30	20.99	21.15	9,225	+0.04(+0.18%)
Sep 05, 2018	21.14	21.14	20.91	21.11	4,855	-0.03(-0.14%)
Sep 04, 2018	20.78	21.14	20.63	21.14	28,506	+0.26(+1.25%)
Aug 31, 2018		20.88	20.88	20.88	0	-0.24(-1.15%)
Aug 30, 2018	20.96	21.19	20.81	21.12	12,595	+0.24(+1.16%)
Aug 29, 2018	21.20	21.20	20.88	20.88	1,364	-0.26(-1.24%)
Aug 28, 2018	21.00	21.23	20.78	21.14	11,138	+0.07(+0.32%)
Aug 27, 2018	21.30	21.30	20.91	21.07	10,438	-0.18(-0.87%)
Aug 24, 2018	20.93	21.30	20.93	21.26	7,747	+0.03(+0.14%)
Aug 23, 2018	21.28	21.49	21.05	21.23	8,489	-0.05(-0.23%)
Aug 22, 2018	20.73	21.49	20.62	21.28	21,233	-0.13(-0.59%)
Aug 21, 2018	21.50	21.54	21.33	21.40	3,602	+0.03(+0.14%)
Aug 20, 2018	21.84	21.84	20.92	21.37	8,011	-0.41(-1.87%)
Aug 17, 2018	21.06	21.84	21.06	21.78	64,978	+0.73(+3.45%)
Aug 16, 2018	20.86	21.12	20.76	21.05	24,904	+0.21(+1.02%)
Aug 15, 2018	20.77	20.96	20.77	20.84	5,090	-0.05(-0.23%)
Aug 14, 2018	20.95	20.96	20.72	20.89	16,635	+0.03(+0.14%)
Aug 13, 2018	20.72	20.86	20.72	20.86	2,682	+0.07(+0.33%)
Aug 10, 2018	20.80	20.91	20.76	20.79	7,437	-0.05(-0.23%)
Aug 09, 2018	20.84	20.84	20.84	20.84	941	+0.00(+0.02%)
Aug 08, 2018	20.86	20.86	20.75	20.84	5,891	+0.03(+0.16%)
Aug 07, 2018	20.77	20.80	20.77	20.80	2,121	-0.02(-0.09%)
Aug 06, 2018	20.98	21.13	20.81	20.82	14,821	-0.27(-1.28%)
Aug 03, 2018	20.94	21.19	20.94	21.09	13,842	+0.14(+0.65%)
Aug 02, 2018	21.30	21.30	20.95	20.96	12,228	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.