Spirit of Texas Bancshares Inc (NQ: STXB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	28.00	28.83	27.72	28.41	316,055	-0.35(-1.21%)
Feb 25, 2022	27.79	29.02	28.26	28.76	141,218	+1.20(+4.37%)
Feb 24, 2022	26.97	27.72	26.78	27.55	89,810	-0.56(-1.98%)
Feb 23, 2022	28.76	28.76	28.09	28.11	28,883	-0.33(-1.16%)
Feb 22, 2022	28.60	28.90	28.29	28.44	59,731	-0.31(-1.07%)
Feb 18, 2022				28.75	0	+0.34(+1.19%)
Feb 17, 2022	28.88	28.98	28.36	28.41	68,594	-0.83(-2.83%)
Feb 16, 2022	29.05	29.48	28.97	29.23	73,170	-0.15(-0.51%)
Feb 15, 2022	28.85	29.46	28.63	29.38	80,173	+0.79(+2.75%)
Feb 14, 2022	28.85	29.18	28.44	28.60	28,282	-0.14(-0.49%)
Feb 11, 2022	28.62	29.21	28.61	28.74	26,057	-0.07(-0.24%)
Feb 10, 2022	28.95	29.34	28.68	28.80	57,630	-0.15(-0.52%)
Feb 09, 2022	29.43	29.43	28.75	28.95	45,858	-0.45(-1.52%)
Feb 08, 2022	28.06	29.45	28.06	29.40	275,966	+1.46(+5.24%)
Feb 07, 2022	27.96	28.12	27.74	27.94	52,384	+0.17(+0.61%)
Feb 04, 2022	27.64	27.90	27.28	27.77	98,056	+0.24(+0.87%)
Feb 03, 2022	27.52		27.43	27.53	33,457	-0.06(-0.22%)
Feb 02, 2022	27.72	27.76	27.24	27.59	44,815	-0.18(-0.65%)
Feb 01, 2022	27.68	27.83	27.22	27.77	33,136	+0.05(+0.18%)
Jan 31, 2022	27.17	27.73		27.72	74,975	+0.30(+1.09%)
Jan 28, 2022	27.60	27.83	26.96	27.42	52,716	-0.14(-0.51%)
Jan 27, 2022	29.37	29.37	27.48	27.56	76,269	-0.94(-3.28%)
Jan 26, 2022	28.66	29.25	27.99	28.50	48,122	-0.21(-0.73%)
Jan 25, 2022	28.82	29.17	28.23	28.71	38,208	-0.27(-0.93%)
Jan 24, 2022	27.68	29.04	27.68	28.97	53,221	+0.77(+2.72%)
Jan 21, 2022	28.12	29.03	28.02	28.21	83,632	-0.23(-0.81%)
Jan 20, 2022	29.21	29.48	28.36	28.44	98,236	-0.90(-3.05%)
Jan 19, 2022	30.07	30.32	29.24	29.33	45,403	-0.69(-2.29%)
Jan 18, 2022	30.76	30.76	30.00	30.02	28,751	-0.82(-2.65%)
Jan 14, 2022				30.84	0	+0.44(+1.44%)
Jan 13, 2022	30.18	30.85	29.81	30.40	56,051	+0.16(+0.53%)
Jan 12, 2022	30.21	30.79	30.16	30.24	42,039	-0.12(-0.39%)
Jan 11, 2022	30.51	30.64	30.13	30.36	57,374	-0.46(-1.49%)
Jan 10, 2022	31.51	31.61	30.56	30.82	57,647	-0.52(-1.65%)
Jan 07, 2022	31.22	31.48	30.58	31.33	177,912	+0.87(+2.84%)
Jan 06, 2022	29.85	30.56	29.81	30.47	361,840	+0.98(+3.31%)
Jan 05, 2022	29.86	30.20	29.45	29.49	84,418	-0.50(-1.66%)
Jan 04, 2022	29.37	30.20	29.34	29.99	93,702	+0.71(+2.41%)
Jan 03, 2022	28.60	29.62	28.53	29.28	92,302	+0.63(+2.19%)
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%)

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.