STXB - Spirit of Texas Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201921.8222.0021.5921.7821.7837,300
Sep 12, 201921.1921.8521.0921.7821.7847,700
Sep 11, 201921.0021.2420.6721.1521.1578,300
Sep 10, 201921.0621.1120.8420.9920.9939,300
Sep 09, 201920.9421.1420.7121.0021.0032,000
Sep 06, 201920.6320.9020.5020.6020.6040,000
Sep 05, 201920.6120.7020.5020.5320.5370,800
Sep 04, 201920.7120.9420.5020.5320.5327,200
Sep 03, 201920.6020.7920.3920.6120.6137,100
Aug 30, 201920.9120.9820.5120.6020.6046,400
Aug 29, 201920.9821.0520.7520.9820.9823,000
Aug 28, 201921.0721.1420.7220.9020.9037,700
Aug 27, 201921.0821.0820.7121.0021.0057,400
Aug 26, 201920.6421.1020.6421.0021.0029,500
Aug 23, 201920.8320.8620.5020.6120.6134,800
Aug 22, 201920.8121.0720.6720.8420.8440,400
Aug 21, 201920.9921.2420.7721.1021.1040,900
Aug 20, 201921.5021.5020.7520.9220.92107,600
Aug 19, 201920.6521.2520.6521.1321.1339,200
Aug 16, 201920.4820.7020.3620.5720.57137,100
Aug 15, 201920.6320.8520.2320.4520.4530,400
Aug 14, 201920.7020.8920.4620.6820.6838,800
Aug 13, 201921.1321.4021.0021.1321.1319,500
Aug 12, 201921.5021.5021.0321.2221.2223,300
Aug 09, 201921.4421.6321.2021.4321.43237,700
Aug 08, 201921.3621.6021.3321.4521.4554,700
Aug 07, 201921.2421.4521.2121.3321.3364,900
Aug 06, 201921.6221.7221.3121.3421.3466,000
Aug 05, 201921.1922.2920.9321.7021.70129,100
Aug 02, 201921.6321.8221.3121.5621.5635,100
Aug 01, 201921.5722.5021.5321.7421.7490,800
Jul 31, 201921.7421.8821.4321.4421.4453,100
Jul 30, 201921.5221.9121.4721.6521.65113,200
Jul 29, 201921.9622.1621.4821.5021.50143,900
Jul 26, 201921.5022.0421.5021.8621.86139,600
Jul 25, 201921.5521.6521.4021.5021.50846,500
Jul 24, 201922.1022.8322.0522.7922.7931,600
Jul 23, 201922.2922.2922.0222.1022.106,700
Jul 22, 201922.2622.4322.2522.2922.2914,900
Jul 19, 201922.2222.4522.2222.3822.386,400
Jul 18, 201922.2422.4522.0522.3422.348,100
Jul 17, 201922.3322.4822.1522.2122.2112,100
Jul 16, 201922.4222.4522.2722.4322.4311,400
Jul 15, 201922.1322.4321.9722.4322.4323,300
Jul 12, 201922.2222.3922.1022.2422.2414,800
Jul 11, 201922.1322.1722.0022.1122.117,200
Jul 10, 201922.4022.4022.0322.1022.1016,200
Jul 09, 201922.1722.3922.0422.2522.2515,900
Jul 08, 201922.2622.4322.1022.3822.388,700
Jul 05, 201922.2522.4522.2522.4522.4516,100
Jul 03, 201922.4422.4522.4022.4522.453,100
Jul 02, 201922.3522.5322.0722.4422.4416,100
Jul 01, 201922.4422.5422.2922.4122.4117,700
Jun 28, 201922.3622.5322.2222.5022.50362,500
Jun 27, 201922.3022.5021.9822.5022.5036,600
Jun 26, 201922.3222.3222.0422.1722.1713,100
Jun 25, 201922.2422.5222.0022.2922.2918,600
Jun 24, 201922.2622.5022.1822.3522.3522,300
Jun 21, 201922.3122.5022.1922.4822.4833,600
Jun 20, 201922.5222.5322.0022.4822.4813,900
Jun 19, 201922.4922.5322.2122.5322.5312,400
Jun 18, 201922.1922.5522.1922.5422.549,300
Jun 17, 201922.4622.4622.1422.3722.3717,600
Jun 14, 201922.3922.5022.1722.4422.449,900
Jun 13, 201922.3922.4421.9822.3922.3915,500
Jun 12, 201922.1622.4522.0222.3522.3512,300
Jun 11, 201922.0822.4721.8522.3022.3013,600
Jun 10, 201921.8222.5021.7322.2822.2816,700
Jun 07, 201921.9421.9921.8021.8321.838,600
Jun 06, 201921.8922.1021.6621.7421.744,700
Jun 05, 201922.2722.4221.6821.6821.688,700
Jun 04, 201922.3722.4321.8022.0222.029,900
Jun 03, 201922.0222.1121.7822.0322.0331,800
May 31, 201922.1022.3121.8922.1622.1625,500
May 30, 201922.2522.4221.8022.2422.2416,500
May 29, 201922.4922.4921.8521.8521.8512,000
May 28, 201922.3522.5722.2122.2722.275,400
May 24, 201922.5422.6222.4522.5222.527,900
May 23, 201921.9122.5421.9122.4722.4714,000
May 22, 201922.5922.6821.9422.4922.4925,000
May 21, 201922.2922.5922.2722.5722.578,900
May 20, 201922.1822.5922.0722.4222.4214,700
May 17, 201922.2122.4722.0022.3122.319,100
May 16, 201922.4822.6822.0022.3822.3830,800
May 15, 201922.5122.7522.3422.5722.577,800
May 14, 201922.0722.7122.0722.5122.5118,200
May 13, 201922.3022.6022.1422.4522.4519,600
May 10, 201922.3322.6522.0622.5222.5223,300
May 09, 201922.4122.7322.0422.5322.5329,300
May 08, 201921.9422.6821.9422.4322.4317,800
May 07, 201922.2022.3921.7722.0722.0711,600
May 06, 201922.2522.7522.0522.3122.3113,200
May 03, 201922.0722.7522.0722.6622.6615,500
May 02, 201922.0222.2321.7322.1922.1912,700
May 01, 201922.3222.4822.2022.2022.208,000
Apr 30, 201922.2422.5021.7922.4722.4732,200
Apr 29, 201921.9022.2121.5622.2122.2116,600
Apr 26, 201921.6122.2221.5722.0622.0619,500
Apr 25, 201921.7021.9921.6721.8621.866,300
Apr 24, 201921.8121.9821.5121.6621.668,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...