Quantcast

Spirit of Texas Bancshares, Inc. Common Stock Historical Stock Prices

STXB 
$20.7
*  
0.32
1.52%
Get STXB Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading STXB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.87 21.12 20.57 20.70 8,484
03/20/2019 21.11 21.16 20.57 21.02 21,574
03/19/2019 21.21 21.225 21.011 21.11 10,423
03/18/2019 21.36 21.5 21.12 21.14 17,442
03/15/2019 21.22 21.57 21.1 21.23 97,129
03/14/2019 21.601 21.75 21.2 21.25 30,284
03/13/2019 21.58 21.75 21.53 21.66 14,688
03/12/2019 21.578 21.91 21.24 21.5 10,581
03/11/2019 21.37 21.8 21.08 21.79 13,276
03/08/2019 21.01 21.74 21.01 21.11 16,508
03/07/2019 21.16 21.31 20.99 21.01 9,294
03/06/2019 21.1955 22.05 21.1955 21.31 25,948
03/05/2019 21.61 21.8 21.13 21.5 5,471
03/04/2019 21.8 21.8 20.94 21.5 28,801
03/01/2019 21.76 21.8 21.6 21.8 9,830
02/28/2019 22.1 22.1 21.56 21.6 20,681
02/27/2019 21.77 22.1 21.74 22.09 21,668
02/26/2019 21.66 21.95 21.6076 21.64 18,758
02/25/2019 21.95 21.95 21.47 21.54 11,060
02/22/2019 21.74 21.95 21.74 21.95 10,446
02/21/2019 21.791 21.89 21.536 21.89 4,410
02/20/2019 21.675 21.98 21.45 21.85 12,865
02/19/2019 21.55 21.98 21.55 21.9 19,928
02/15/2019 21.85 21.98 21.85 21.94 16,610
02/14/2019 21.7 21.95 21.2532 21.82 16,790
02/13/2019 21.365 21.7 21.2656 21.7 8,750
02/12/2019 21.105 22.11 21.0901 21.62 25,832
02/11/2019 21.63 21.73 20.888 21.48 11,195
02/08/2019 20.65 21.75 20.65 21.7 67,132
02/07/2019 21.25 21.27 20.55 20.67 4,245
02/06/2019 21.35 21.375 20.87 21.2 6,369
02/05/2019 21.42 21.885 21 21.47 14,084
02/04/2019 21.39 21.6778 21.33 21.48 9,971
02/01/2019 21.99 21.99 21.35 21.5 4,881
01/31/2019 21.9 22.22 21.7 22.02 21,849
01/30/2019 21.51 21.86 21.51 21.8 25,602
01/29/2019 21.5 21.7 21.38 21.39 7,875
01/28/2019 21.42 21.66 21.33 21.58 14,847
01/25/2019 21.47 21.85 21.4 21.67 12,640
01/24/2019 21.33 21.33 21.01 21.33 7,575
01/23/2019 21.59 21.89 21.21 21.3 19,316
01/22/2019 21.63 21.72 21.35 21.44 14,599
01/18/2019 21.71 22 21.71 21.72 12,882
01/17/2019 21.75 22.21 21.71 21.71 28,207
01/16/2019 22.01 22.335 21.55 21.75 44,912
01/15/2019 22.08 22.2969 21.6574 22.2 42,392
01/14/2019 22.29 22.6999 21.9417 21.96 13,622
01/11/2019 22.43 22.43 22.14 22.37 10,940
01/10/2019 22.84 22.995 22.41 22.59 17,249
01/09/2019 23.04 23.04 22.7231 22.85 8,827
01/08/2019 23.33 23.33 22.6415 22.88 16,068
01/07/2019 22.5 23.53 22.45 23.18 73,938
01/04/2019 22.28 22.65 22.28 22.5 73,651
01/03/2019 22.44 22.63 21.7 22.48 26,266
01/02/2019 22.89 22.89 21.98 22.6 88,519
12/31/2018 22 22.81 21.1876 22.78 97,598
12/28/2018 21.31 22.09 20.66 21.75 130,227
12/27/2018 21.26 21.425 20.37 21.2 75,759
12/26/2018 20.89 21.5 20.6226 21.48 37,616
12/24/2018 21.23 21.23 20.65 20.65 9,723
12/21/2018 20.08 21.97 19.32 21.33 841,090
12/20/2018 20.65 20.98 19.06 20.08 95,790
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio