STXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	43.10	43.18	42.78	43.18	43.18	-0.02%	10,574
Nov 19, 2024	42.60	43.22	42.60	43.19	43.19	0.88%	20,471
Nov 18, 2024	42.63	42.91	42.58	42.81	42.81	0.41%	9,603
Nov 15, 2024	43.02	43.02	42.53	42.64	42.64	-1.77%	12,869
Nov 14, 2024	43.99	43.99	43.41	43.41	43.41	-0.69%	19,661
Nov 13, 2024	43.79	43.96	43.67	43.71	43.71	-0.08%	21,007
Nov 12, 2024	43.83	43.89	43.54	43.74	43.74	-0.20%	70,985
Nov 11, 2024	43.93	43.94	43.66	43.83	43.83	0.07%	14,037
Nov 8, 2024	43.81	43.86	43.64	43.80	43.80	0.41%	103,945
Nov 7, 2024	43.28	43.66	43.28	43.62	43.62	1.29%	12,471
Nov 6, 2024	42.86	43.10	42.58	43.06	43.06	2.60%	20,898
Nov 5, 2024	41.59	42.03	41.55	41.97	41.97	0.96%	9,679
Nov 4, 2024	41.50	41.65	41.35	41.57	41.57	0.05%	7,580
Nov 1, 2024	41.49	41.80	41.49	41.55	41.55	0.82%	20,632
Oct 31, 2024	41.78	41.85	41.21	41.21	41.21	-2.55%	11,565
Oct 30, 2024	42.47	42.59	42.29	42.29	42.29	-0.44%	5,235
Oct 29, 2024	42.26	42.58	42.15	42.47	42.47	0.55%	23,691
Oct 28, 2024	42.41	42.41	42.24	42.24	42.24	0.24%	10,514
Oct 25, 2024	42.25	42.46	42.10	42.14	42.14	0.17%	11,729
Oct 24, 2024	42.02	42.09	41.98	42.07	42.07	0.41%	4,928
Oct 23, 2024	42.27	42.28	41.72	41.90	41.90	-1.37%	13,437
Oct 22, 2024	42.26	42.49	42.24	42.48	42.48	-0.08%	5,384
Oct 21, 2024	42.35	42.51	42.26	42.51	42.51	0.21%	11,037
Oct 18, 2024	42.38	42.45	42.28	42.42	42.42	0.45%	7,311
Oct 17, 2024	42.57	42.57	42.20	42.23	42.23	0.09%	12,614
Oct 16, 2024	41.99	42.23	41.99	42.19	42.19	0.31%	13,301
Oct 15, 2024	42.52	42.52	41.99	42.06	42.06	-0.96%	17,828
Oct 14, 2024	42.31	42.54	42.31	42.47	42.47	0.92%	6,438
Oct 11, 2024	41.91	42.15	41.91	42.08	42.08	0.40%	13,238
Oct 10, 2024	41.82	42.00	41.78	41.91	41.91	-0.14%	14,221
Oct 9, 2024	41.59	41.97	41.59	41.97	41.97	0.72%	12,542
Oct 8, 2024	41.38	41.69	41.36	41.67	41.67	1.26%	21,732
Oct 7, 2024	41.34	41.43	41.10	41.15	41.15	-0.82%	9,036
Oct 4, 2024	41.48	41.51	41.18	41.49	41.49	0.19%	5,450
Oct 3, 2024	41.08	41.41	40.98	41.41	41.41	0.43%	7,320
Oct 2, 2024	40.89	41.26	40.89	41.24	41.24	0.19%	7,915
Oct 1, 2024	41.54	41.54	40.95	41.16	41.16	-0.99%	15,447
Sep 30, 2024	41.35	41.57	41.25	41.57	41.57	0.27%	18,500
Sep 27, 2024	41.70	41.70	41.37	41.46	41.46	-0.49%	10,816
Sep 26, 2024	41.86	41.86	41.47	41.67	41.62	0.46%	10,152
Sep 25, 2024	41.57	41.62	41.41	41.48	41.43	-0.15%	14,184
Sep 24, 2024	41.42	41.54	41.17	41.54	41.49	0.53%	10,229
Sep 23, 2024	41.40	41.43	41.28	41.32	41.28	0.12%	4,387
Sep 20, 2024	41.31	41.32	41.12	41.27	41.23	-0.26%	4,283
Sep 19, 2024	41.28	41.45	41.21	41.38	41.33	2.08%	7,337
Sep 18, 2024	40.66	40.97	40.54	40.54	40.49	-0.19%	15,314
Sep 17, 2024	40.74	40.92	40.58	40.61	40.57	-0.01%	6,921
Sep 16, 2024	40.56	40.62	40.43	40.62	40.57	-0.10%	11,290
Sep 13, 2024	40.52	40.69	40.52	40.66	40.61	0.38%	35,730
Sep 12, 2024	40.13	40.50	39.96	40.50	40.46	1.03%	4,208
Sep 11, 2024	39.41	40.09	38.91	40.09	40.05	1.71%	19,093
Sep 10, 2024	39.28	39.44	39.03	39.42	39.37	0.73%	5,598
Sep 9, 2024	39.04	39.13	38.91	39.13	39.09	1.17%	7,251
Sep 6, 2024	39.41	39.50	38.59	38.68	38.63	-1.78%	10,829
Sep 5, 2024	39.51	39.72	39.23	39.38	39.33	-0.24%	16,264
Sep 4, 2024	39.45	39.64	39.34	39.47	39.43	0.05%	8,329
Sep 3, 2024	40.35	40.40	39.35	39.45	39.41	-2.83%	20,958
Aug 30, 2024	40.54	40.60	40.20	40.60	40.56	1.05%	2,809
Aug 29, 2024	40.48	40.70	40.18	40.18	40.14	-0.22%	20,738
Aug 28, 2024	40.51	40.51	39.97	40.27	40.23	-0.74%	11,962
Aug 27, 2024	40.39	40.63	40.39	40.57	40.53	0.35%	16,873
Aug 26, 2024	40.78	40.78	40.39	40.43	40.39	-0.74%	9,174
Aug 23, 2024	40.67	40.75	40.44	40.73	40.69	1.19%	16,604
Aug 22, 2024	40.76	40.77	40.18	40.25	40.21	-1.25%	16,585
Aug 21, 2024	40.68	40.76	40.61	40.76	40.72	0.51%	7,982
Aug 20, 2024	40.68	40.68	40.46	40.55	40.51	-0.01%	2,482
Aug 19, 2024	40.19	40.56	40.14	40.56	40.51	0.99%	8,008
Aug 16, 2024	39.97	40.17	39.97	40.16	40.12	-0.05%	8,698
Aug 15, 2024	39.74	40.18	39.71	40.18	40.14	2.14%	7,969
Aug 14, 2024	39.29	39.38	39.13	39.34	39.30	0.41%	9,534
Aug 13, 2024	38.80	39.18	38.76	39.18	39.14	2.13%	12,571
Aug 12, 2024	38.45	38.51	38.26	38.36	38.32	-0.05%	10,822
Aug 9, 2024	38.07	38.38	38.06	38.38	38.34	0.58%	7,291
Aug 8, 2024	37.60	38.18	37.60	38.16	38.12	2.83%	5,729
Aug 7, 2024	38.13	38.13	37.11	37.11	37.07	-1.07%	9,740
Aug 6, 2024	37.11	38.03	37.06	37.51	37.47	1.32%	21,532
Aug 5, 2024	36.15	37.44	36.15	37.02	36.98	-3.29%	33,794
Aug 2, 2024	38.35	38.45	37.94	38.28	38.24	-3.21%	14,541
Aug 1, 2024	40.14	40.17	38.81	39.55	39.51	-0.50%	23,585
Jul 31, 2024	39.56	39.75	39.56	39.75	39.71	2.16%	5,118
Jul 30, 2024	39.17	39.17	38.79	38.91	38.87	-0.84%	2,023
Jul 29, 2024	39.30	39.43	39.19	39.24	39.20	0.31%	8,479
Jul 26, 2024	39.04	39.39	38.99	39.12	39.08	0.82%	3,848
Jul 25, 2024	39.01	39.41	38.71	38.80	38.76	-0.77%	16,950
Jul 24, 2024	39.76	39.81	39.10	39.10	39.06	-3.17%	7,668
Jul 23, 2024	40.40	40.61	40.38	40.38	40.33	-1.05%	4,837
Jul 22, 2024	40.21	40.81	40.04	40.81	40.76	2.64%	25,486
Jul 19, 2024	40.05	40.10	39.76	39.76	39.71	-1.03%	5,616
Jul 18, 2024	40.47	40.52	39.85	40.17	40.13	-0.52%	8,990
Jul 17, 2024	40.76	40.76	40.34	40.38	40.34	-2.25%	27,855
Jul 16, 2024	41.27	41.31	41.11	41.31	41.27	0.41%	14,781
Jul 15, 2024	41.29	41.46	41.12	41.14	41.10	0.25%	12,630
Jul 12, 2024	40.90	41.32	40.90	41.04	40.99	0.54%	12,733
Jul 11, 2024	41.34	41.40	40.80	40.82	40.78	-1.35%	14,267
Jul 10, 2024	41.01	41.39	40.97	41.38	41.33	1.05%	20,052
Jul 9, 2024	41.08	41.08	40.90	40.95	40.91	-	8,564
Jul 8, 2024	41.12	41.12	40.85	40.95	40.91	0.12%	30,867
Jul 5, 2024	40.56	40.90	40.56	40.90	40.86	0.90%	12,867
Jul 3, 2024	40.29	40.54	40.29	40.54	40.49	0.73%	2,772
Jul 2, 2024	39.86	40.25	39.86	40.24	40.20	0.69%	10,645