Spirit of Texas Bancshares Inc (NQ: STXB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	23.75	24.43	23.75	24.12	24,566	+0.34(+1.42%)
Oct 28, 2021	23.67	24.14	22.92	23.78	26,811	+0.01(+0.04%)
Oct 27, 2021	24.12	24.00	23.66	23.77	16,371	-0.37(-1.52%)
Oct 26, 2021	24.27	24.38	24.14	24.14	39,169	-0.13(-0.53%)
Oct 25, 2021	24.29	24.36	23.97	24.27	27,037	+0.04(+0.16%)
Oct 22, 2021	23.82	24.28	23.82	24.23	17,894	+0.33(+1.37%)
Oct 21, 2021	24.25	24.31	23.82	23.90	24,033	-0.39(-1.59%)
Oct 20, 2021	24.16	24.31	24.00	24.29	31,212	+0.41(+1.70%)
Oct 19, 2021	23.73	24.27	23.59	23.88	32,431	+0.12(+0.50%)
Oct 18, 2021	23.71	24.16	23.70	23.76	26,451	-0.12(-0.50%)
Oct 15, 2021	24.10	24.26	23.84	23.88	40,823	+0.07(+0.29%)
Oct 14, 2021	23.68	23.90	23.49	23.81	41,624	+0.36(+1.52%)
Oct 13, 2021	23.48	23.72	23.03	23.46	56,268	-0.02(-0.08%)
Oct 12, 2021	23.80	24.06	23.27	23.48	84,048	-0.33(-1.37%)
Oct 11, 2021	24.24	24.24	23.80	23.80	16,439	-0.34(-1.40%)
Oct 08, 2021	24.04	24.23	23.86	24.14	25,987	+0.08(+0.33%)
Oct 07, 2021	24.09	24.31	23.72	24.06	23,001	+0.12(+0.50%)
Oct 06, 2021	24.08	24.15	23.50	23.94	49,415	-0.20(-0.82%)
Oct 05, 2021	24.28	24.54	24.06	24.14	44,091	+0.13(+0.54%)
Oct 04, 2021	24.69	24.69	23.86	24.01	59,491	-0.47(-1.90%)
Oct 01, 2021	23.79	24.65	23.79	24.48	26,116	+0.49(+2.02%)
Sep 30, 2021	24.51	24.53	23.94	23.99	23,791	-0.38(-1.55%)
Sep 29, 2021	23.81	24.54	23.81	24.37	47,197	+0.34(+1.40%)
Sep 28, 2021	24.45	24.65	23.91	24.03	50,948	-0.27(-1.10%)
Sep 27, 2021	23.50	24.72	23.50	24.30	86,012	+0.77(+3.29%)
Sep 24, 2021	23.33	23.77	23.33	23.53	55,492	+0.06(+0.25%)
Sep 23, 2021	22.99	23.54	22.90	23.47	93,141	+0.59(+2.56%)
Sep 22, 2021	22.87	23.13	22.80	22.88	18,287	+0.16(+0.70%)
Sep 21, 2021	22.93	23.01	22.45	22.72	25,289	+0.08(+0.35%)
Sep 20, 2021	22.86	22.89	22.24	22.64	32,898	-0.52(-2.23%)
Sep 17, 2021	23.06	23.56	22.72	23.16	102,747	+0.18(+0.78%)
Sep 16, 2021	23.16	23.16	22.91	22.98	37,595	-0.18(-0.77%)
Sep 15, 2021	22.77	23.24	22.77	23.16	34,855	+0.38(+1.65%)
Sep 14, 2021	23.54	23.55	22.62	22.78	45,587	-0.69(-2.96%)
Sep 13, 2021	23.40	23.53	23.40	23.48	35,946	+0.15(+0.64%)
Sep 10, 2021	22.80	23.46	22.72	23.33	73,250	+0.67(+2.98%)
Sep 09, 2021	22.65	22.82	22.48	22.65	17,858	+0.08(+0.35%)
Sep 08, 2021	22.80	22.80	22.50	22.57	24,126	-0.34(-1.46%)
Sep 07, 2021	23.18	23.22	22.74	22.91	27,696	-0.15(-0.64%)
Sep 03, 2021	23.35	23.35	22.91	23.06	22,049	-0.30(-1.27%)
Sep 02, 2021	23.34	23.46	23.23	23.35	25,033	+0.01(+0.04%)
Sep 01, 2021	23.39	23.41	22.82	23.34	35,972	+0.02(+0.08%)
Aug 31, 2021	22.94	23.49	22.78	23.32	40,225	+0.38(+1.68%)
Aug 30, 2021	23.38	23.48	22.84	22.94	18,162	-0.44(-1.90%)
Aug 27, 2021	22.71	23.52	22.71	23.38	30,927	+0.65(+2.86%)
Aug 26, 2021	22.44	23.10	22.16	22.73	49,432	+0.30(+1.32%)
Aug 25, 2021	21.89	22.62	21.89	22.44	58,646	+0.59(+2.71%)
Aug 24, 2021	22.20	22.48	21.69	21.84	57,722	-0.36(-1.60%)
Aug 23, 2021	21.99	22.50	21.48	22.20	18,000	+0.12(+0.54%)
Aug 20, 2021	21.72	22.44	21.72	22.08	37,142	+0.34(+1.54%)
Aug 19, 2021	22.00	22.07	21.49	21.75	37,755	-0.34(-1.52%)
Aug 18, 2021	22.03	22.64	22.03	22.08	30,879	-0.06(-0.27%)
Aug 17, 2021	22.35	22.44	22.02	22.14	41,897	-0.33(-1.45%)
Aug 16, 2021	22.50	22.67	22.46	22.47	23,956	-0.18(-0.78%)
Aug 13, 2021	22.87	23.13	22.59	22.64	24,916	-0.23(-0.99%)
Aug 12, 2021	22.73	23.07	22.49	22.87	53,270	+0.19(+0.83%)
Aug 11, 2021	22.57	22.73	22.46	22.68	48,949	+0.02(+0.09%)
Aug 10, 2021	22.65	22.91	22.57	22.66	24,524	-0.09(-0.39%)
Aug 09, 2021	23.06	23.06	22.59	22.75	36,937	-0.32(-1.37%)
Aug 06, 2021	22.78	23.36	22.78	23.07	29,471	+0.48(+2.14%)
Aug 05, 2021	22.39	22.78	22.39	22.58	25,267	+0.16(+0.73%)
Aug 04, 2021	22.34	22.86	22.22	22.42	25,694	-0.04(-0.20%)
Aug 03, 2021	22.63	22.79	22.00	22.47	45,725	-0.10(-0.44%)

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.