STXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	51.40	51.40	50.84	51.12	51.12	-0.96%	7,140
Jan 13, 2026	51.60	51.77	51.46	51.62	51.62	-0.14%	5,421
Jan 12, 2026	51.43	51.77	51.43	51.69	51.69	0.18%	8,933
Jan 9, 2026	51.26	51.67	51.26	51.60	51.59	0.68%	5,124
Jan 8, 2026	51.32	51.39	51.08	51.25	51.25	-0.31%	6,605
Jan 7, 2026	51.57	51.72	51.40	51.40	51.40	-0.09%	7,212
Jan 6, 2026	51.17	51.46	51.17	51.45	51.45	0.59%	5,123
Jan 5, 2026	50.96	51.33	50.96	51.15	51.15	0.71%	5,879
Jan 2, 2026	51.17	51.21	50.70	50.79	50.79	-0.19%	8,284
Dec 31, 2025	51.24	51.24	50.89	50.89	50.89	-0.63%	4,317
Dec 30, 2025	51.24	51.35	51.21	51.21	51.21	-0.04%	11,244
Dec 29, 2025	51.38	51.38	51.19	51.23	51.23	-0.64%	3,252
Dec 26, 2025	51.56	51.60	51.54	51.56	51.56	0.16%	3,695
Dec 24, 2025	51.37	51.56	51.37	51.48	51.48	0.10%	13,740
Dec 23, 2025	51.13	51.43	51.13	51.43	51.43	0.51%	6,938
Dec 22, 2025	51.06	51.17	51.02	51.17	51.17	0.73%	5,696
Dec 19, 2025	50.56	50.80	50.56	50.80	50.80	1.00%	4,051
Dec 18, 2025	50.30	50.56	50.18	50.30	50.29	1.11%	5,360
Dec 17, 2025	50.43	50.51	49.74	49.74	49.74	-1.57%	7,976
Dec 16, 2025	50.23	50.61	50.21	50.54	50.54	0.05%	3,641
Dec 15, 2025	50.72	50.72	50.51	50.51	50.51	-0.31%	13,844
Dec 12, 2025	51.33	51.33	50.50	50.67	50.67	-1.34%	3,822
Dec 11, 2025	51.03	51.36	50.99	51.36	51.35	-0.11%	2,956
Dec 10, 2025	51.03	51.50	50.99	51.41	51.36	0.53%	7,566
Dec 9, 2025	51.17	51.30	51.14	51.14	51.08	-0.04%	12,779
Dec 8, 2025	51.38	51.38	51.09	51.16	51.11	-0.36%	15,376
Dec 5, 2025	51.35	51.55	51.25	51.35	51.29	0.29%	9,247
Dec 4, 2025	51.29	51.29	51.04	51.20	51.14	0.16%	5,456
Dec 3, 2025	50.96	51.23	50.96	51.12	51.06	0.13%	9,145
Dec 2, 2025	51.05	51.23	50.93	51.05	51.00	0.60%	5,257
Dec 1, 2025	50.70	51.06	50.70	50.75	50.70	-0.62%	20,456
Nov 28, 2025	51.00	51.07	50.88	51.07	51.01	0.44%	5,969
Nov 26, 2025	50.66	50.91	50.66	50.84	50.79	0.73%	6,230
Nov 25, 2025	49.80	50.55	49.80	50.48	50.42	0.90%	4,107
Nov 24, 2025	49.40	50.03	49.40	50.03	49.97	2.20%	2,703
Nov 21, 2025	48.87	49.45	48.87	48.95	48.90	0.55%	4,519
Nov 20, 2025	50.43	50.64	48.68	48.68	48.63	-1.75%	2,941
Nov 19, 2025	49.89	49.89	49.42	49.55	49.49	0.73%	4,426
Nov 18, 2025	49.54	49.58	48.94	49.19	49.14	-1.06%	19,905
Nov 17, 2025	50.03	50.19	49.51	49.72	49.67	-0.95%	6,825
Nov 14, 2025	49.58	50.36	49.58	50.20	50.14	-0.08%	9,475
Nov 13, 2025	50.93	50.93	50.11	50.24	50.19	-1.95%	16,964
Nov 12, 2025	51.37	51.37	51.08	51.24	51.18	-0.11%	10,456
Nov 11, 2025	51.13	51.35	51.03	51.30	51.24	-0.10%	8,235
Nov 10, 2025	50.97	51.41	50.97	51.35	51.29	1.98%	17,481
Nov 7, 2025	49.90	50.35	49.66	50.35	50.30	-0.09%	15,280
Nov 6, 2025	51.04	51.04	50.36	50.40	50.34	-1.47%	34,428
Nov 5, 2025	51.12	51.36	51.12	51.15	51.09	0.46%	2,148
Nov 4, 2025	51.08	51.35	50.88	50.92	50.86	-1.52%	4,581
Nov 3, 2025	51.85	51.85	51.65	51.70	51.64	0.18%	2,775