STXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	48.77	48.92	48.74	48.77	-	0.36%	3,149
Mar 16, 2026	48.72	48.79	48.40	48.59	48.59	1.27%	19,722
Mar 13, 2026	48.52	48.61	47.98	47.98	47.98	-0.85%	9,036
Mar 12, 2026	48.61	48.82	48.35	48.39	48.39	-1.73%	7,815
Mar 11, 2026	49.37	49.41	49.06	49.24	49.24	-0.08%	10,194
Mar 10, 2026	49.60	49.71	49.28	49.28	49.28	-0.24%	36,376
Mar 9, 2026	48.36	49.40	48.25	49.40	49.40	1.03%	17,155
Mar 6, 2026	49.00	49.20	48.77	48.89	48.89	-1.33%	8,897
Mar 5, 2026	49.64	49.76	49.12	49.55	49.55	-0.42%	9,969
Mar 4, 2026	49.63	49.88	49.34	49.76	49.76	0.96%	5,683
Mar 3, 2026	49.02	49.32	48.50	49.29	49.29	-0.96%	18,912
Mar 2, 2026	49.19	49.79	49.19	49.77	49.77	0.24%	14,339
Feb 27, 2026	49.54	49.67	49.41	49.65	49.65	-0.87%	9,162
Feb 26, 2026	50.28	50.28	49.60	50.08	50.08	-0.48%	18,662
Feb 25, 2026	50.23	50.39	50.13	50.32	50.32	0.97%	8,984
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