STXB - Spirit of Texas Bancshares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201921.5921.9521.0821.9221.9222,100
Apr 18, 201921.6722.0521.3221.4521.4559,600
Apr 17, 201921.5421.9121.4121.8521.8519,400
Apr 16, 201921.5021.8921.0221.7721.7718,600
Apr 15, 201921.4121.8721.2721.4621.4628,800
Apr 12, 201921.6721.6720.9121.3221.3221,800
Apr 11, 201920.5921.8120.5921.5221.526,800
Apr 10, 201921.1621.8521.1621.8421.8418,000
Apr 09, 201921.4521.7421.0521.5221.5215,800
Apr 08, 201920.9721.7320.9021.5321.5340,500
Apr 05, 201921.0821.2520.9321.2521.259,500
Apr 04, 201921.1621.5020.9521.3221.3236,000
Apr 03, 201921.1921.2020.6021.1921.1911,400
Apr 02, 201921.0621.2221.0621.2021.204,700
Apr 01, 201921.2121.3520.8021.2021.2017,800
Mar 29, 201921.2121.4320.7821.2021.2050,100
Mar 28, 201920.8821.3120.8821.2021.2021,400
Mar 27, 201920.5121.2920.4921.2021.2026,700
Mar 26, 201920.9021.0320.5020.9220.929,300
Mar 25, 201920.6521.1320.2821.0021.0017,000
Mar 22, 201920.5820.9620.5020.7520.7528,500
Mar 21, 201920.8721.1220.5720.7020.708,500
Mar 20, 201921.1121.1620.5721.0221.0221,600
Mar 19, 201921.2121.2321.0121.1121.1110,400
Mar 18, 201921.3621.5021.1221.1421.1417,400
Mar 15, 201921.2221.5721.1021.2321.2397,100
Mar 14, 201921.6021.7521.2021.2521.2530,300
Mar 13, 201921.5821.7521.5321.6621.6614,700
Mar 12, 201921.5821.9121.2421.5021.5010,600
Mar 11, 201921.3721.8021.0821.7921.7913,300
Mar 08, 201921.0121.7421.0121.1121.1116,500
Mar 07, 201921.1621.3120.9921.0121.019,300
Mar 06, 201921.2022.0521.2021.3121.3126,100
Mar 05, 201921.6121.8021.1321.5021.505,500
Mar 04, 201921.8021.8020.9421.5021.5028,800
Mar 01, 201921.7621.8021.6021.8021.809,800
Feb 28, 201922.1022.1021.5621.6021.6020,700
Feb 27, 201921.7722.1021.7422.0922.0921,700
Feb 26, 201921.6621.9521.6121.6421.6418,800
Feb 25, 201921.9521.9521.4721.5421.5410,900
Feb 22, 201921.7421.9521.7421.9521.9510,400
Feb 21, 201921.7921.8921.5421.8921.894,400
Feb 20, 201921.6721.9821.4521.8521.8512,700
Feb 19, 201921.5521.9821.5521.9021.9019,900
Feb 15, 201921.8521.9821.8521.9421.9416,600
Feb 14, 201921.7021.9521.2521.8221.8216,800
Feb 13, 201921.3621.7021.2721.7021.708,800
Feb 12, 201921.1022.1121.0921.6221.6225,800
Feb 11, 201921.6321.7320.8921.4821.4811,200
Feb 08, 201920.6521.7520.6521.7021.7067,100
Feb 07, 201921.2521.2720.5520.6720.674,200
Feb 06, 201921.3521.3820.8721.2021.206,400
Feb 05, 201921.4221.8921.0021.4721.4714,100
Feb 04, 201921.3921.6821.3321.4821.4810,000
Feb 01, 201921.9921.9921.3521.5021.504,900
Jan 31, 201921.9022.2221.7022.0222.0221,800
Jan 30, 201921.5121.8621.5121.8021.8025,600
Jan 29, 201921.5021.7021.3821.3921.397,900
Jan 28, 201921.4221.6621.3321.5821.5814,800
Jan 25, 201921.4721.8521.4021.6721.6712,600
Jan 24, 201921.3321.3321.0121.3321.337,600
Jan 23, 201921.5921.8921.2121.3021.3019,300
Jan 22, 201921.6321.7221.3521.4421.4414,600
Jan 18, 201921.7122.0021.7121.7221.7212,900
Jan 17, 201921.7522.2121.7121.7121.7128,200
Jan 16, 201922.0122.3321.5521.7521.7544,900
Jan 15, 201922.0822.3021.6622.2022.2042,400
Jan 14, 201922.2922.7021.9421.9621.9613,600
Jan 11, 201922.4322.4322.1422.3722.3710,900
Jan 10, 201922.8423.0022.4122.5922.5917,200
Jan 09, 201923.0423.0422.7222.8522.858,800
Jan 08, 201923.3323.3322.6422.8822.8816,100
Jan 07, 201922.5023.5322.4523.1823.1873,300
Jan 04, 201922.2822.6522.2822.5022.5073,700
Jan 03, 201922.4422.6321.7022.4822.4826,300
Jan 02, 201922.8922.8921.9822.6022.6088,500
Dec 31, 201822.0022.8121.1922.7822.7897,600
Dec 28, 201821.3122.0920.6621.7521.75130,200
Dec 27, 201821.2621.4220.3721.2021.2075,800
Dec 26, 201820.8921.5020.6221.4821.4837,600
Dec 24, 201821.2321.2320.6520.6520.659,700
Dec 21, 201820.0821.9719.3221.3321.33841,100
Dec 20, 201820.6520.9819.0620.0820.0895,800
Dec 19, 201821.1021.8620.5320.8820.88103,700
Dec 18, 201821.1321.7420.9221.0921.0999,300
Dec 17, 201822.0222.1121.1521.1621.16111,100
Dec 14, 201822.1322.5720.1421.9821.9895,200
Dec 13, 201821.7522.5420.5522.0422.0497,700
Dec 12, 201822.2922.5821.4622.0922.09114,100
Dec 11, 201821.9922.2419.4222.1822.18168,300
Dec 10, 201821.6622.2820.5321.9121.9171,800
Dec 07, 201821.8522.6021.1321.5421.54337,000
Dec 06, 201821.8222.0021.2421.7721.77127,100
Dec 04, 201821.3522.0021.3421.7921.7958,000
Dec 03, 201820.7721.9919.8221.8121.81117,600
Nov 30, 201820.5820.5819.7720.3020.3011,100
Nov 29, 201820.2321.4520.1520.6120.6115,800
Nov 28, 201819.8120.4319.3220.1520.1522,700
Nov 27, 201819.6719.7019.1519.6519.6538,900
Nov 26, 201819.8820.7018.8519.8119.8129,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...