Spirit of Texas Bancshares Inc (NQ: STXB )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2018	21.06	21.30	20.84	20.96	7,997	-0.22(-1.05%)
Jul 31, 2018	21.01	21.25	20.72	21.18	45,885	+0.37(+1.77%)
Jul 30, 2018	20.94	21.05	20.67	20.81	10,827	-0.14(-0.65%)
Jul 27, 2018	20.91	20.96	20.91	20.95	16,632	+0.04(+0.19%)
Jul 26, 2018	20.89	21.15	20.83	20.91	42,873	+0.01(+0.05%)
Jul 25, 2018		20.91	20.36	20.90	27,488	+0.04(+0.19%)
Jul 24, 2018	21.02	21.02	20.81	20.86	9,446	-0.07(-0.32%)
Jul 23, 2018	20.81	21.03	20.72	20.93	12,957	+0.04(+0.19%)
Jul 20, 2018	20.04	21.19	20.04	20.89	407,478	+1.09(+5.53%)
Jul 19, 2018	19.75	19.89	19.75	19.80	7,790	+0.09(+0.44%)
Jul 18, 2018	19.69	19.80	19.60	19.71	21,199	+0.06(+0.30%)
Jul 17, 2018	19.79	19.79	19.60	19.65	45,026	-0.15(-0.73%)
Jul 16, 2018	19.57	19.84	19.57	19.80	57,550	+0.19(+0.99%)
Jul 13, 2018	19.69	19.71	19.60	19.60	23,324	-0.11(-0.54%)
Jul 12, 2018	19.86	19.86	19.65	19.71	27,207	-0.13(-0.63%)
Jul 11, 2018	19.67	20.02	19.67	19.83	11,318	-0.08(-0.39%)
Jul 10, 2018	19.82	19.95	19.80	19.91	32,033	+0.10(+0.49%)
Jul 09, 2018	19.75	19.94	19.75	19.82	32,329	+0.03(+0.15%)
Jul 06, 2018	19.89	19.90	19.70	19.79	15,282	-0.07(-0.34%)
Jul 05, 2018	19.93	19.93	19.78	19.85	14,329	+0.00(+0.00%)
Jul 03, 2018		19.85	19.85	19.85	0	-0.06(-0.29%)
Jul 02, 2018	19.95	19.95	19.63	19.91	32,894	-0.03(-0.15%)
Jun 29, 2018	19.96	19.96	19.70	19.94	88,180	-0.06(-0.29%)
Jun 28, 2018	19.91	20.00	19.73	20.00	3,100	+0.01(+0.05%)
Jun 27, 2018	20.01	20.09	19.94	19.99	22,251	-0.09(-0.43%)
Jun 26, 2018	19.99	20.13	19.87	20.08	36,404	+0.11(+0.53%)
Jun 25, 2018	20.17	20.31	19.70	19.97	53,949	-0.21(-1.06%)
Jun 22, 2018	20.24	20.33	20.01	20.18	242,083	+0.03(+0.14%)
Jun 21, 2018	20.32	20.32	19.72	20.15	32,648	-0.17(-0.86%)
Jun 20, 2018	20.19	20.48	19.98	20.33	93,852	+0.19(+0.96%)
Jun 19, 2018	20.00	20.26	19.67	20.13	29,220	+0.15(+0.73%)
Jun 18, 2018	19.90	20.18	19.81	19.99	62,716	+0.19(+0.98%)
Jun 15, 2018		19.83	19.40	19.80	219,055	-0.04(-0.20%)
Jun 14, 2018	19.89	20.30	19.76	19.83	62,464	-0.06(-0.29%)
Jun 13, 2018	20.12	20.31	19.76	19.89	86,378	-0.15(-0.72%)
Jun 12, 2018	19.83	20.31	19.83	20.04	62,675	-0.15(-0.77%)
Jun 11, 2018	20.26	20.41	20.04	20.19	52,594	+0.06(+0.29%)
Jun 08, 2018	20.43	20.45	20.13	20.13	61,953	-0.29(-1.42%)
Jun 07, 2018	20.43	20.57	20.39	20.43	22,503	+0.04(+0.19%)
Jun 06, 2018	20.55	20.56	20.39	20.39	35,886	+0.00(+0.00%)
Jun 05, 2018	20.53	21.04	20.24	20.39	79,681	-0.01(-0.05%)
Jun 04, 2018	20.39	20.64	20.38	20.40	42,814	-0.05(-0.24%)

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.