STXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	50.18	56.10	50.18	50.48	-	0.59%	11,556
Oct 3, 2025	50.38	50.40	50.15	50.19	50.19	-0.19%	6,886
Oct 2, 2025	50.36	50.36	50.11	50.28	50.28	0.20%	6,186
Oct 1, 2025	49.79	50.23	49.79	50.18	50.18	0.53%	12,800
Sep 30, 2025	49.62	50.00	49.62	49.92	49.92	0.36%	26,199
Sep 29, 2025	49.87	49.97	49.68	49.74	49.74	0.07%	13,804
Sep 26, 2025	49.48	49.72	49.43	49.71	49.65	0.50%	5,284
Sep 25, 2025	49.37	49.48	49.14	49.46	49.40	-0.49%	7,641
Sep 24, 2025	49.97	49.97	49.63	49.70	49.64	-0.49%	13,030
Sep 23, 2025	50.33	50.33	49.85	49.94	49.88	-0.88%	3,192
Sep 22, 2025	50.06	50.42	50.06	50.39	50.33	0.57%	4,787
Sep 19, 2025	49.97	50.10	49.78	50.10	50.04	0.71%	3,359
Sep 18, 2025	49.74	49.93	49.63	49.75	49.69	0.68%	16,955
Sep 17, 2025	49.52	49.56	49.00	49.41	49.35	-0.37%	7,056
Sep 16, 2025	49.57	49.61	49.51	49.59	49.53	0.08%	7,611
Sep 15, 2025	49.46	49.60	49.46	49.55	49.49	0.59%	8,326
Sep 12, 2025	49.26	49.35	49.17	49.26	49.20	0.10%	4,613
Sep 11, 2025	48.87	49.21	48.87	49.21	49.15	0.71%	3,284
Sep 10, 2025	48.97	49.05	48.79	48.87	48.81	0.34%	2,716
Sep 9, 2025	48.59	48.70	48.59	48.70	48.64	0.29%	14,884
Sep 8, 2025	48.52	48.68	48.50	48.56	48.50	0.55%	5,945
Sep 5, 2025	48.22	48.34	48.15	48.30	48.24	-0.26%	5,763
Sep 4, 2025	48.05	48.42	47.97	48.42	48.37	0.98%	11,754
Sep 3, 2025	47.89	47.96	47.74	47.96	47.90	0.74%	9,320
Sep 2, 2025	47.42	47.60	47.20	47.60	47.55	-0.64%	12,592
Aug 29, 2025	48.02	48.06	47.89	47.91	47.85	-1.15%	6,903
Aug 28, 2025	48.26	48.50	48.26	48.47	48.41	0.51%	9,631
Aug 27, 2025	48.13	48.25	48.13	48.22	48.16	0.25%	3,279
Aug 26, 2025	47.92	48.11	47.92	48.10	48.04	0.40%	3,397
Aug 25, 2025	47.92	48.10	47.91	47.91	47.85	-0.17%	24,051
Aug 22, 2025	47.38	48.15	47.38	47.99	47.93	1.57%	11,096
Aug 21, 2025	47.25	47.48	47.25	47.25	47.19	-0.54%	3,532
Aug 20, 2025	47.57	47.57	46.94	47.50	47.45	-0.26%	36,542
Aug 19, 2025	48.09	48.09	47.62	47.63	47.57	-1.11%	12,227
Aug 18, 2025	48.10	48.20	48.10	48.16	48.10	-0.01%	6,147
Aug 15, 2025	48.30	48.30	48.13	48.17	48.11	-0.30%	5,090
Aug 14, 2025	48.22	48.35	48.18	48.31	48.25	0.01%	6,109
Aug 13, 2025	48.41	48.41	48.15	48.31	48.25	0.26%	13,216
Aug 12, 2025	47.88	48.19	47.78	48.18	48.13	1.28%	7,513
Aug 11, 2025	47.74	47.85	47.57	47.57	47.52	-0.34%	6,790
Aug 8, 2025	47.60	47.79	47.58	47.74	47.68	0.83%	12,961
Aug 7, 2025	47.76	47.82	47.22	47.34	47.29	-0.20%	14,977
Aug 6, 2025	47.09	47.45	47.03	47.44	47.38	0.96%	9,234
Aug 5, 2025	47.38	47.38	46.99	46.99	46.93	-0.66%	2,190
Aug 4, 2025	46.85	47.30	46.85	47.30	47.24	1.87%	10,022
Aug 1, 2025	46.48	46.81	46.38	46.43	46.38	-2.15%	7,956
Jul 31, 2025	47.94	48.03	47.45	47.45	47.39	-	8,132
Jul 30, 2025	47.53	47.63	47.30	47.45	47.39	0.13%	4,085
Jul 29, 2025	47.79	47.84	47.39	47.39	47.33	-0.56%	11,861
Jul 28, 2025	47.67	47.71	47.58	47.66	47.60	0.20%	6,980