Spirit of Texas Bancshares Inc (NQ: STXB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	28.65	28.90	28.58	28.66	40,538	-0.11(-0.38%)
Dec 30, 2021	29.05	29.14	28.60	28.77	45,012	-0.17(-0.59%)
Dec 29, 2021	28.65	28.99	28.56	28.93	91,893	+0.24(+0.83%)
Dec 28, 2021	28.40	28.88	28.40	28.70	75,587	+0.18(+0.63%)
Dec 27, 2021	28.44	28.58	28.16	28.52	72,534	+0.30(+1.06%)
Dec 23, 2021	28.05	28.76	28.05	28.22	68,405	+0.17(+0.60%)
Dec 22, 2021	27.60	28.08	27.59	28.05	41,531	+0.27(+0.97%)
Dec 21, 2021	27.53	28.27	27.48	27.78	76,883	+0.49(+1.79%)
Dec 20, 2021	27.18	27.32	26.72	27.29	60,312	-0.22(-0.80%)
Dec 17, 2021	28.29	28.60	26.99	27.51	108,746	-0.86(-3.02%)
Dec 16, 2021	28.88	29.08	28.26	28.37	63,323	-0.15(-0.52%)
Dec 15, 2021	28.63	29.31	28.47	28.52	123,713	+0.01(+0.04%)
Dec 14, 2021	28.45	29.16	28.37	28.51	103,422	+0.12(+0.42%)
Dec 13, 2021	28.73	28.79	28.07	28.39	69,705	-0.42(-1.45%)
Dec 10, 2021	28.72	28.94	28.54	28.80	71,635	+0.16(+0.56%)
Dec 09, 2021	28.44	28.89	28.13	28.65	106,718	+0.02(+0.07%)
Dec 08, 2021	28.68	28.86	28.49	28.63	123,471	+0.01(+0.03%)
Dec 07, 2021	29.42	29.57	28.49	28.62	127,691	-0.54(-1.84%)
Dec 06, 2021	28.83	29.87	28.83	29.15	273,643	+0.59(+2.06%)
Dec 03, 2021	28.65	28.95	28.47	28.57	133,309	+0.08(+0.28%)
Dec 02, 2021	27.46	28.78	27.46	28.49	167,312	+1.10(+4.00%)
Dec 01, 2021	28.09	28.63	27.30	27.39	156,641	-0.29(-1.04%)
Nov 30, 2021	26.93	28.08	26.93	27.68	105,606	+0.08(+0.29%)
Nov 29, 2021	27.86	28.03	27.07	27.60	125,256	+0.05(+0.18%)
Nov 26, 2021	28.04	28.04	26.81	27.55	58,778	-1.09(-3.81%)
Nov 24, 2021	28.38	28.83	27.94	28.64	89,041	-0.18(-0.62%)
Nov 23, 2021	28.84	29.14	28.71	28.82	201,783	+0.18(+0.62%)
Nov 22, 2021	28.17	28.96	28.17	28.64	401,986	-0.03(-0.10%)
Nov 19, 2021	30.20	30.20	28.27	28.67	858,632	+2.15(+8.11%)
Nov 18, 2021	25.53	26.75	26.45	26.52	83,788	+1.39(+5.52%)
Nov 17, 2021	25.18	25.23	24.92	25.13	14,412	-0.08(-0.31%)
Nov 16, 2021	25.23	25.40	24.86	25.21	32,120	-0.08(-0.31%)
Nov 15, 2021	25.74	25.74	24.80	25.29	55,247	-0.45(-1.73%)
Nov 12, 2021	26.11	26.11	25.49	25.74	19,736	-0.24(-0.92%)
Nov 11, 2021	26.02	26.41	25.15	25.97	38,610	+0.13(+0.50%)
Nov 10, 2021	25.38	26.09		25.85	59,410	+0.36(+1.40%)
Nov 09, 2021	25.41	25.53	25.13	25.49	17,304	-0.12(-0.46%)
Nov 08, 2021	25.95	26.10	25.48	25.61	24,665	-0.28(-1.07%)
Nov 05, 2021	25.03	26.14	24.81	25.89	48,998	+1.04(+4.19%)
Nov 04, 2021	25.32	25.38	24.34	24.84	42,027	-0.40(-1.57%)
Nov 03, 2021	24.19	25.67	24.19	25.24	116,863	+0.98(+4.05%)
Nov 02, 2021	24.65	24.72	24.11	24.26	34,298	-0.46(-1.85%)
Nov 01, 2021	24.18	24.74	23.98	24.72	51,878	+0.59(+2.47%)
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%)

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.