Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2020
9.835
9.877
8.722
8.731
129,842
-1.28(-12.77%)
Mar 31, 2020
10.02
10.57
9.777
10.01
109,526
-0.11(-1.05%)
Mar 30, 2020
9.477
10.64
9.419
10.12
74,178
+0.71(+7.51%)
Mar 27, 2020
9.651
10.06
9.370
9.409
398,033
-0.60(-6.00%)
Mar 26, 2020
9.903
10.15
9.680
10.01
133,795
+0.17(+1.77%)
Mar 25, 2020
10.51
10.87
9.670
9.835
126,616
-0.78(-7.38%)
Mar 24, 2020
10.28
11.48
10.09
10.62
134,376
+0.80(+8.19%)
Mar 23, 2020
10.19
10.30
9.472
9.816
87,846
-0.30(-2.97%)
Mar 20, 2020
11.68
12.12
9.699
10.12
86,466
-1.55(-13.28%)
Mar 19, 2020
9.099
12.13
9.099
11.66
96,349
+2.57(+28.33%)
Mar 18, 2020
10.14
10.41
9.061
9.090
73,296
-1.15(-11.25%)
Mar 17, 2020
10.22
10.50
9.341
10.24
121,601
+0.17(+1.73%)
Mar 16, 2020
10.98
11.62
9.922
10.07
86,036
-1.93(-16.06%)
Mar 13, 2020
12.43
12.43
11.44
11.99
123,759
+0.15(+1.23%)
Mar 12, 2020
12.46
13.41
11.26
11.85
66,019
-1.81(-13.25%)
Mar 11, 2020
14.65
14.90
13.52
13.66
61,808
-1.44(-9.55%)
Mar 10, 2020
15.00
15.25
14.66
15.10
51,393
+0.24(+1.63%)
Mar 09, 2020
15.58
15.58
14.75
14.86
78,911
-1.80(-10.81%)
Mar 06, 2020
17.12
17.22
16.36
16.66
69,214
-0.42(-2.44%)
Mar 05, 2020
17.16
17.33
16.81
17.08
57,245
-0.25(-1.45%)
Mar 04, 2020
17.52
17.76
17.27
17.33
67,798
-0.41(-2.29%)
Mar 03, 2020
17.76
18.86
17.42
17.73
52,520
-0.06(-0.33%)
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
.