Spirit of Texas Bancshares Inc (NQ: STXB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	22.30	22.30	22.04	22.26	24,379	-0.01(-0.04%)
Dec 30, 2019	22.18	22.31	21.97	22.27	24,616	+0.06(+0.26%)
Dec 27, 2019	22.26	22.33	22.09	22.22	17,665	-0.02(-0.09%)
Dec 26, 2019	22.20	22.27	22.01	22.24	12,366	+0.07(+0.31%)
Dec 24, 2019	22.25	22.25	22.14	22.17	29,235	+0.01(+0.04%)
Dec 23, 2019	22.27	22.27	21.93	22.16	28,528	+0.10(+0.44%)
Dec 20, 2019	22.41	22.41	21.99	22.06	169,833	-0.31(-1.38%)
Dec 19, 2019	22.31	22.44	22.25	22.37	29,903	+0.01(+0.04%)
Dec 18, 2019	22.41	22.46	22.23	22.36	33,718	+0.06(+0.26%)
Dec 17, 2019	22.40	22.42	22.24	22.30	36,861	-0.02(-0.09%)
Dec 16, 2019	22.22	22.61	22.10	22.32	105,067	+0.13(+0.57%)
Dec 13, 2019	22.01	22.22	21.89	22.20	29,338	+0.24(+1.10%)
Dec 12, 2019	21.70	22.01	21.62	21.95	29,755	+0.15(+0.67%)
Dec 11, 2019	21.99	22.04	21.42	21.81	19,455	-0.11(-0.49%)
Dec 10, 2019	21.69	22.01	21.69	21.92	21,049	+0.27(+1.25%)
Dec 09, 2019	21.83	22.15	21.41	21.64	21,690	-0.30(-1.37%)
Dec 06, 2019	21.66	22.14	21.60	21.94	43,388	+0.42(+1.93%)
Dec 05, 2019	21.54	21.59	21.37	21.53	36,320	+0.00(+0.00%)
Dec 04, 2019	21.54	21.59	21.33	21.53	28,656	+0.16(+0.77%)
Dec 03, 2019	21.76	21.76	21.23	21.36	27,576	-0.34(-1.56%)
Dec 02, 2019	22.12	22.12	21.55	21.70	29,992	-0.41(-1.84%)
Nov 29, 2019	21.94	22.24	21.63	22.11	13,636	+0.16(+0.75%)
Nov 27, 2019	22.10	22.25	21.78	21.94	25,412	-0.15(-0.70%)
Nov 26, 2019	21.93	22.24	21.93	22.10	28,263	+0.00(+0.00%)
Nov 25, 2019	21.55	22.24	21.55	22.10	65,347	+0.43(+1.97%)
Nov 22, 2019	21.42	21.68	21.03	21.67	33,367	+0.37(+1.73%)
Nov 21, 2019	21.47	21.53	20.97	21.31	29,447	-0.09(-0.41%)
Nov 20, 2019	21.23	21.61	21.06	21.39	45,409	+0.15(+0.68%)
Nov 19, 2019	21.10	21.52	20.96	21.25	32,020	+0.10(+0.46%)
Nov 18, 2019	21.28	21.28	20.72	21.15	25,811	-0.17(-0.82%)
Nov 15, 2019	21.82	21.82	21.20	21.33	19,214	-0.37(-1.70%)
Nov 14, 2019	21.33	21.94	21.25	21.69	84,976	+0.32(+1.49%)
Nov 13, 2019	21.18	21.38	21.08	21.37	25,068	+0.04(+0.18%)
Nov 12, 2019	21.05	21.35	20.93	21.33	28,971	+0.31(+1.47%)
Nov 11, 2019	20.94	21.19	20.84	21.03	16,814	-0.03(-0.14%)
Nov 08, 2019	21.13	21.27	20.63	21.05	41,218	+0.02(+0.09%)
Nov 07, 2019	21.02	21.42	20.79	21.03	51,498	+0.07(+0.32%)
Nov 06, 2019	20.15	21.00	20.15	20.97	44,190	+0.41(+1.98%)
Nov 05, 2019	20.65	20.81	20.29	20.56	58,602	-0.10(-0.47%)
Nov 04, 2019	20.48	20.75	20.24	20.66	25,864	+0.22(+1.09%)
Nov 01, 2019	20.23	20.52	20.13	20.43	11,156	+0.20(+1.00%)
Oct 31, 2019	20.16	20.39	19.86	20.23	42,258	+0.10(+0.48%)
Oct 30, 2019	20.12	20.31	19.94	20.13	33,960	+0.04(+0.19%)
Oct 29, 2019	20.31	20.33	19.98	20.10	12,516	-0.21(-1.05%)
Oct 28, 2019	20.77	20.77	20.25	20.31	31,298	-0.42(-2.01%)
Oct 25, 2019	20.34	20.81	20.32	20.73	41,528	+0.32(+1.57%)
Oct 24, 2019	20.33	20.48	19.88	20.41	50,865	+0.08(+0.38%)
Oct 23, 2019	19.65	20.91	19.65	20.33	21,280	-0.79(-3.76%)
Oct 22, 2019	21.07	21.15	20.92	21.12	88,394	+0.05(+0.23%)
Oct 21, 2019	20.94	21.20	20.78	21.07	51,800	+0.29(+1.40%)
Oct 18, 2019	20.65	20.84	20.46	20.78	48,346	-0.05(-0.23%)
Oct 17, 2019	21.05	21.05	20.66	20.83	26,229	+0.04(+0.19%)
Oct 16, 2019	20.70	20.92	20.46	20.79	25,518	+0.09(+0.42%)
Oct 15, 2019	20.61	20.86	20.41	20.71	35,554	+0.11(+0.52%)
Oct 14, 2019	20.76	20.83	20.38	20.60	22,887	-0.31(-1.48%)
Oct 11, 2019	20.73	21.02	20.47	20.91	47,726	+0.28(+1.36%)
Oct 10, 2019	20.37	20.81	20.23	20.63	42,911	+0.28(+1.38%)
Oct 09, 2019	20.58	20.83	20.30	20.35	24,927	-0.13(-0.61%)
Oct 08, 2019	20.61	20.80	20.43	20.47	32,053	-0.19(-0.94%)
Oct 07, 2019	20.81	21.03	20.59	20.67	13,813	-0.29(-1.39%)
Oct 04, 2019	20.52	21.15	20.52	20.96	141,940	+0.44(+2.12%)
Oct 03, 2019	20.73	20.82	20.36	20.52	64,267	-0.29(-1.40%)
Oct 02, 2019	20.71	20.93	20.44	20.81	50,956	+0.05(+0.23%)

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.