STXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	50.23	50.26	50.13	50.25	-	0.82%	3,685
Feb 24, 2026	49.18	49.84	49.18	49.84	49.84	1.16%	8,578
Feb 23, 2026	49.89	49.89	49.18	49.27	49.27	-1.32%	6,242
Feb 20, 2026	49.41	50.04	49.41	49.93	49.93	0.81%	5,504
Feb 19, 2026	49.41	49.61	49.40	49.53	49.53	-0.37%	5,247
Feb 18, 2026	49.78	49.92	49.50	49.71	49.71	0.67%	16,106
Feb 17, 2026	49.12	49.55	48.79	49.38	49.38	0.26%	9,114
Feb 13, 2026	49.08	49.58	49.08	49.25	49.25	-0.03%	4,084
Feb 12, 2026	49.95	49.95	49.27	49.27	49.27	-1.87%	7,435
Feb 11, 2026	50.53	50.99	50.21	50.21	50.21	-0.27%	5,828
Feb 10, 2026	50.60	50.71	50.35	50.35	50.34	-0.37%	5,198
Feb 9, 2026	50.25	50.68	50.25	50.53	50.53	0.74%	12,513
Feb 6, 2026	49.31	50.16	49.31	50.16	50.16	2.20%	6,905
Feb 5, 2026	49.38	49.57	49.00	49.08	49.08	-1.62%	10,129
Feb 4, 2026	50.42	50.42	49.50	49.89	49.89	-0.91%	30,164
Feb 3, 2026	51.08	51.08	50.06	50.35	50.35	-1.30%	8,092
Feb 2, 2026	50.74	51.16	50.74	51.01	51.01	0.49%	56,173
Jan 30, 2026	50.94	51.06	50.60	50.76	50.76	-0.51%	8,759
Jan 29, 2026	51.33	51.37	50.35	51.02	51.02	-0.84%	10,770
Jan 28, 2026	51.40	51.47	51.33	51.45	51.45	-0.01%	5,456
Jan 27, 2026	51.46	51.59	51.46	51.46	51.46	0.53%	4,512
Jan 26, 2026	50.95	51.30	50.94	51.19	51.19	0.49%	4,131
Jan 23, 2026	50.84	51.06	50.61	50.94	50.94	0.16%	5,760
Jan 22, 2026	51.03	51.03	50.74	50.86	50.86	0.71%	9,644
Jan 21, 2026	50.15	50.63	49.99	50.50	50.50	1.02%	9,012
Jan 20, 2026	50.51	50.61	49.97	50.00	50.00	-2.33%	8,307
Jan 16, 2026	51.39	51.40	51.19	51.19	51.19	-0.06%	3,517
Jan 15, 2026	51.44	51.55	51.19	51.22	51.22	0.19%	22,177
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