STXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	42.40	42.80	42.40	42.79	42.79	3.64%	11,072
May 9, 2025	41.49	41.50	41.18	41.29	41.29	-0.04%	16,128
May 8, 2025	41.29	41.73	41.14	41.31	41.31	0.80%	12,170
May 7, 2025	40.86	41.02	40.80	40.98	40.98	0.23%	21,091
May 6, 2025	40.84	41.05	40.69	40.89	40.89	-0.75%	5,447
May 5, 2025	41.21	41.44	41.20	41.20	41.20	-0.55%	4,072
May 2, 2025	41.20	41.53	41.20	41.42	41.42	1.53%	14,665
May 1, 2025	40.97	41.23	40.80	40.80	40.80	0.91%	13,281
Apr 30, 2025	39.36	40.43	39.36	40.43	40.43	0.35%	6,023
Apr 29, 2025	40.04	40.40	40.04	40.29	40.29	0.40%	7,668
Apr 28, 2025	40.17	40.29	39.65	40.13	40.13	0.12%	29,810
Apr 25, 2025	39.80	40.09	39.61	40.08	40.08	1.06%	31,700
Apr 24, 2025	38.79	39.66	38.79	39.66	39.66	2.66%	13,586
Apr 23, 2025	39.26	39.27	38.63	38.63	38.63	2.02%	10,941
Apr 22, 2025	37.28	37.94	37.28	37.87	37.87	2.68%	18,581
Apr 21, 2025	37.41	37.41	36.46	36.88	36.88	-2.57%	12,098
Apr 17, 2025	37.97	38.17	37.79	37.85	37.85	-0.11%	17,480
Apr 16, 2025	38.36	38.37	37.46	37.89	37.89	-2.52%	20,192
Apr 15, 2025	38.99	39.20	38.84	38.87	38.87	0.15%	31,474
Apr 14, 2025	39.22	39.29	38.64	38.81	38.81	0.40%	15,479
Apr 11, 2025	37.82	38.66	37.67	38.66	38.66	1.86%	6,249
Apr 10, 2025	38.58	38.58	37.16	37.95	37.95	-3.83%	16,685
Apr 9, 2025	35.50	39.58	35.50	39.46	39.46	10.66%	33,251
Apr 8, 2025	37.42	37.74	35.14	35.66	35.66	-1.16%	48,269
Apr 7, 2025	34.71	37.46	34.32	36.08	36.08	-0.22%	33,759
Apr 4, 2025	37.38	37.38	36.13	36.16	36.16	-5.76%	31,810
Apr 3, 2025	39.17	39.18	38.37	38.37	38.37	-5.59%	27,559
Apr 2, 2025	40.01	40.82	40.01	40.64	40.64	0.93%	19,760
Apr 1, 2025	39.89	40.36	39.69	40.27	40.27	0.54%	11,830
Mar 31, 2025	39.27	40.05	39.16	40.05	40.05	0.32%	6,444
Mar 28, 2025	40.76	40.76	39.84	39.92	39.92	-2.48%	9,299
Mar 27, 2025	40.92	41.31	40.92	40.94	40.87	-0.52%	7,973
Mar 26, 2025	41.48	41.54	41.06	41.16	41.09	-1.75%	6,892
Mar 25, 2025	41.83	41.90	41.79	41.89	41.82	0.30%	16,632
Mar 24, 2025	41.39	41.76	41.39	41.76	41.69	2.25%	11,950
Mar 21, 2025	40.47	40.84	40.40	40.84	40.77	0.37%	17,996
Mar 20, 2025	40.60	41.14	40.58	40.69	40.62	-0.35%	12,403
Mar 19, 2025	40.49	41.04	40.49	40.83	40.76	1.44%	5,860
Mar 18, 2025	40.57	40.61	40.17	40.25	40.19	-1.58%	10,667
Mar 17, 2025	40.77	41.09	40.56	40.90	40.83	0.61%	9,608
Mar 14, 2025	40.17	40.66	40.10	40.65	40.58	2.51%	21,560
Mar 13, 2025	40.25	40.25	39.63	39.66	39.59	-1.98%	10,181
Mar 12, 2025	40.65	40.65	40.09	40.46	40.39	1.06%	10,236
Mar 11, 2025	40.08	40.53	39.70	40.03	39.96	-0.45%	36,862
Mar 10, 2025	40.84	40.99	39.93	40.21	40.14	-3.51%	30,238
Mar 7, 2025	41.36	41.70	40.76	41.67	41.60	0.43%	14,966
Mar 6, 2025	41.86	42.18	41.38	41.49	41.42	-2.43%	32,260
Mar 5, 2025	41.94	42.54	41.71	42.52	42.45	1.39%	13,128
Mar 4, 2025	41.93	42.55	41.39	41.94	41.87	-0.69%	29,532
Mar 3, 2025	43.36	43.36	42.02	42.23	42.16	-2.22%	18,171