Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spirit of Texas Bancshares Inc (NQ: STXB )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.11 11.95 11.11 11.92 29,585 +0.58(+5.12%)
Jun 29, 2020 11.50 11.50 11.09 11.34 57,195 +0.13(+1.12%)
Jun 26, 2020 11.68 12.32 11.08 11.21 83,676 -0.71(-5.93%)
Jun 25, 2020 11.29 12.06 10.92 11.92 27,583 +0.52(+4.59%)
Jun 24, 2020 11.93 11.93 11.26 11.39 33,554 -0.78(-6.44%)
Jun 23, 2020 12.46 12.72 12.12 12.18 24,168 -0.08(-0.63%)
Jun 22, 2020 11.98 12.34 11.67 12.26 28,112 +0.02(+0.16%)
Jun 19, 2020 12.33 12.33 11.74 12.24 81,404 +0.06(+0.48%)
Jun 18, 2020 12.28 12.67 12.02 12.18 34,996 -0.05(-0.40%)
Jun 17, 2020 12.90 12.92 12.04 12.23 24,035 -0.63(-4.89%)
Jun 16, 2020 12.70 13.16 12.38 12.86 42,725 +0.73(+5.99%)
Jun 15, 2020 11.37 12.37 11.15 12.13 36,763 +0.46(+3.90%)
Jun 12, 2020 11.78 11.89 11.28 11.67 39,669 +0.52(+4.69%)
Jun 11, 2020 12.33 12.33 11.14 11.15 68,919 -1.92(-14.67%)
Jun 10, 2020 13.80 13.80 13.07 13.07 44,940 -0.74(-5.33%)
Jun 09, 2020 13.74 14.33 13.25 13.80 41,090 -0.25(-1.79%)
Jun 08, 2020 13.42 14.07 13.22 14.06 62,203 +0.94(+7.16%)
Jun 05, 2020 13.07 13.76 12.97 13.12 81,817 +0.68(+5.45%)
Jun 04, 2020 12.44 12.70 12.27 12.44 47,333 -0.17(-1.38%)
Jun 03, 2020 12.16 12.88 12.00 12.61 26,404 +0.83(+7.07%)
Jun 02, 2020 11.96 12.15 11.76 11.78 27,934 +0.02(+0.16%)
Jun 01, 2020 11.81 12.18 11.64 11.76 47,045 +0.11(+0.91%)
May 29, 2020 12.03 12.03 11.62 11.65 41,115 -0.44(-3.60%)
May 28, 2020 12.94 13.58 11.95 12.09 55,480 -0.62(-4.87%)
May 27, 2020 12.51 12.88 12.21 12.71 59,700 +0.61(+5.04%)
May 26, 2020 12.11 12.64 11.96 12.10 55,194 +0.33(+2.80%)
May 22, 2020 11.55 11.77 11.32 11.77 21,900 +0.39(+3.40%)
May 21, 2020 11.06 12.21 10.92 11.38 60,905 +0.35(+3.16%)
May 20, 2020 10.53 11.19 10.53 11.04 33,782 +0.71(+6.84%)
May 19, 2020 10.75 10.75 10.16 10.33 54,566 -0.51(-4.73%)
May 18, 2020 10.55 11.25 10.55 10.84 136,020 +0.88(+8.84%)
May 15, 2020 9.738 10.11 9.317 9.961 30,991 +0.23(+2.39%)
May 14, 2020 9.457 10.13 9.075 9.728 91,568 +0.28(+2.97%)
May 13, 2020 9.438 9.612 8.915 9.448 42,361 -0.03(-0.31%)
May 12, 2020 10.000 10.000 9.477 9.477 45,255 -0.76(-7.47%)
May 11, 2020 10.53 10.62 9.961 10.24 68,230 -0.25(-2.40%)
May 08, 2020 10.16 10.64 10.16 10.49 52,375 +0.53(+5.34%)
May 07, 2020 9.816 10.11 9.632 9.961 27,160 +0.31(+3.21%)
May 06, 2020 10.05 10.12 9.651 9.651 63,198 -0.39(-3.86%)
May 05, 2020 10.97 11.04 9.922 10.04 72,950 -0.79(-7.33%)
May 04, 2020 10.28 11.13 10.28 10.83 36,011 +0.31(+2.94%)
May 01, 2020 10.77 10.90 10.13 10.52 72,623 -0.60(-5.40%)
Apr 30, 2020 11.67 12.58 10.70 11.12 72,582 -0.90(-7.49%)
Apr 29, 2020 10.64 13.42 10.37 12.02 121,742 +1.82(+17.84%)
Apr 28, 2020 10.08 10.45 9.787 10.20 112,252 +0.34(+3.43%)
Apr 27, 2020 9.632 10.15 9.496 9.864 139,784 +0.29(+3.03%)
Apr 24, 2020 9.399 9.816 9.360 9.574 88,532 +0.11(+1.12%)
Apr 23, 2020 9.477 10.55 9.244 9.467 55,202 +0.08(+0.82%)
Apr 22, 2020 9.428 9.709 9.370 9.390 95,019 +0.13(+1.36%)
Apr 21, 2020 9.206 9.361 8.993 9.264 43,944 -0.15(-1.64%)
Apr 20, 2020 9.632 10.07 9.215 9.419 31,937 -0.45(-4.51%)
Apr 17, 2020 9.283 9.893 9.283 9.864 118,180 +0.92(+10.28%)
Apr 16, 2020 9.583 9.719 8.673 8.944 124,928 -0.72(-7.41%)
Apr 15, 2020 9.728 10.28 9.467 9.661 83,013 -0.55(-5.40%)
Apr 14, 2020 11.21 11.86 9.932 10.21 126,492 -0.70(-6.39%)
Apr 13, 2020 10.78 11.70 10.41 10.91 158,655 +0.20(+1.90%)
Apr 09, 2020 10.03 10.93 9.680 10.71 157,436 +1.05(+10.82%)
Apr 08, 2020 9.632 9.934 9.419 9.661 106,837 +0.24(+2.57%)
Apr 07, 2020 9.680 10.10 9.303 9.419 78,160 +0.03(+0.31%)
Apr 06, 2020 9.186 9.603 9.186 9.390 88,996 +0.53(+6.01%)
Apr 03, 2020 8.809 9.903 8.770 8.857 56,094 -0.05(-0.54%)
Apr 02, 2020 8.877 9.448 8.693 8.906 75,172 +0.17(+2.00%)
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.