STXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	44.99	44.99	44.02	44.04	44.04	-2.22%	18,672
Feb 20, 2025	44.95	45.04	44.65	45.04	45.04	-0.45%	32,829
Feb 19, 2025	45.10	45.26	45.04	45.24	45.24	0.19%	4,923
Feb 18, 2025	45.28	45.28	44.99	45.16	45.16	-0.08%	8,601
Feb 14, 2025	45.19	45.21	45.08	45.19	45.19	0.02%	9,450
Feb 13, 2025	44.70	45.18	44.67	45.18	45.18	1.17%	15,155
Feb 12, 2025	44.29	44.74	44.29	44.66	44.66	-0.15%	33,393
Feb 11, 2025	44.67	44.84	44.67	44.73	44.73	-0.29%	19,302
Feb 10, 2025	44.88	44.90	44.85	44.86	44.86	0.78%	22,259
Feb 7, 2025	45.01	45.14	44.46	44.51	44.51	-0.98%	17,413
Feb 6, 2025	44.86	45.02	44.74	44.95	44.95	0.36%	18,189
Feb 5, 2025	44.48	44.79	44.37	44.79	44.79	0.41%	6,757
Feb 4, 2025	44.26	44.61	44.26	44.61	44.61	0.92%	11,129
Feb 3, 2025	43.57	44.41	43.52	44.20	44.20	-0.88%	39,905
Jan 31, 2025	45.22	45.28	44.58	44.59	44.59	-0.51%	6,412
Jan 30, 2025	44.69	44.92	44.44	44.82	44.82	0.74%	13,086
Jan 29, 2025	44.68	44.68	44.23	44.49	44.49	-0.68%	14,803
Jan 28, 2025	44.26	44.86	44.01	44.80	44.80	1.65%	11,120
Jan 27, 2025	43.93	44.17	43.89	44.07	44.07	-2.42%	23,065
Jan 24, 2025	45.38	45.38	45.08	45.16	45.16	-0.39%	10,774
Jan 23, 2025	45.02	45.34	44.99	45.34	45.34	0.45%	5,543
Jan 22, 2025	45.00	45.23	45.00	45.14	45.14	1.09%	12,618
Jan 21, 2025	44.53	44.66	44.23	44.65	44.65	0.92%	47,496
Jan 17, 2025	44.26	44.41	44.24	44.24	44.24	1.04%	20,819
Jan 16, 2025	44.08	44.08	43.74	43.79	43.79	-0.36%	20,395
Jan 15, 2025	43.72	44.00	43.68	43.95	43.95	2.12%	9,205
Jan 14, 2025	43.36	43.37	42.86	43.04	43.04	-0.15%	9,029
Jan 13, 2025	42.72	43.10	42.63	43.10	43.10	-0.14%	16,065
Jan 10, 2025	43.49	43.49	42.97	43.16	43.16	-1.44%	29,754
Jan 8, 2025	43.77	43.84	43.47	43.79	43.79	-0.07%	12,777
Jan 7, 2025	44.44	44.48	43.65	43.82	43.82	-1.41%	28,655
Jan 6, 2025	44.43	44.68	44.36	44.45	44.45	1.01%	15,022
Jan 3, 2025	43.62	44.09	43.62	44.00	44.00	1.50%	20,137
Jan 2, 2025	43.64	43.84	43.12	43.35	43.35	-0.16%	25,191
Dec 31, 2024	43.85	43.86	43.38	43.42	43.42	-0.94%	8,163
Dec 30, 2024	43.73	44.03	43.50	43.83	43.83	-1.13%	5,826
Dec 27, 2024	44.64	44.64	44.03	44.33	44.26	-1.34%	11,082
Dec 26, 2024	44.81	44.98	44.78	44.93	44.87	0.07%	35,841
Dec 24, 2024	44.45	44.90	44.45	44.90	44.83	1.07%	4,122
Dec 23, 2024	44.15	44.42	43.86	44.42	44.36	0.73%	5,700
Dec 20, 2024	43.38	44.42	43.38	44.10	44.04	1.08%	42,297
Dec 19, 2024	44.05	44.05	43.58	43.63	43.57	-0.05%	14,454
Dec 18, 2024	45.05	45.20	43.65	43.65	43.59	-3.22%	31,141
Dec 17, 2024	45.08	45.12	44.92	45.10	45.04	-0.33%	12,503
Dec 16, 2024	45.04	45.32	45.02	45.25	45.19	0.78%	13,975
Dec 13, 2024	45.05	45.13	44.73	44.90	44.83	-0.03%	23,274
Dec 12, 2024	45.00	45.07	44.87	44.91	44.85	-0.67%	6,709
Dec 11, 2024	44.83	45.21	44.83	45.21	45.15	1.01%	12,123
Dec 10, 2024	44.74	44.85	44.52	44.76	44.70	0.12%	12,164
Dec 9, 2024	44.95	44.95	44.64	44.71	44.65	-0.93%	16,326
Dec 6, 2024	44.85	45.13	44.85	45.13	45.07	0.85%	9,370
Dec 5, 2024	44.89	44.89	44.71	44.75	44.69	-0.25%	7,716
Dec 4, 2024	44.53	44.91	44.53	44.86	44.80	1.11%	11,989
Dec 3, 2024	44.11	44.37	44.11	44.37	44.31	0.27%	17,098
Dec 2, 2024	44.05	44.29	44.05	44.25	44.19	0.57%	11,311
Nov 29, 2024	43.78	44.05	43.78	44.00	43.94	0.76%	25,044
Nov 27, 2024	43.87	43.87	43.54	43.67	43.60	-0.14%	20,284
Nov 26, 2024	43.79	43.88	43.73	43.73	43.67	0.18%	13,210
Nov 25, 2024	43.81	43.81	43.48	43.65	43.59	0.89%	12,661
Nov 22, 2024	43.42	43.53	43.26	43.26	43.20	-0.28%	10,821
Nov 21, 2024	43.42	43.49	42.91	43.39	43.32	0.47%	10,248
Nov 20, 2024	43.10	43.18	42.78	43.18	43.12	-0.02%	10,574
Nov 19, 2024	42.60	43.22	42.60	43.19	43.13	0.88%	20,471
Nov 18, 2024	42.63	42.91	42.58	42.81	42.75	0.41%	9,603
Nov 15, 2024	43.02	43.02	42.53	42.64	42.58	-1.77%	12,869
Nov 14, 2024	43.99	43.99	43.41	43.41	43.35	-0.69%	19,661
Nov 13, 2024	43.79	43.96	43.67	43.71	43.65	-0.08%	21,007
Nov 12, 2024	43.83	43.89	43.54	43.74	43.68	-0.20%	70,985
Nov 11, 2024	43.93	43.94	43.66	43.83	43.77	0.07%	14,037
Nov 8, 2024	43.81	43.86	43.64	43.80	43.74	0.41%	103,945
Nov 7, 2024	43.28	43.66	43.28	43.62	43.56	1.29%	12,471
Nov 6, 2024	42.86	43.10	42.58	43.06	43.00	2.60%	20,898
Nov 5, 2024	41.59	42.03	41.55	41.97	41.91	0.96%	9,679
Nov 4, 2024	41.50	41.65	41.35	41.57	41.51	0.05%	7,580
Nov 1, 2024	41.49	41.80	41.49	41.55	41.49	0.82%	20,632
Oct 31, 2024	41.78	41.85	41.21	41.21	41.15	-2.55%	11,565
Oct 30, 2024	42.47	42.59	42.29	42.29	42.23	-0.44%	5,235
Oct 29, 2024	42.26	42.58	42.15	42.47	42.41	0.55%	23,691
Oct 28, 2024	42.41	42.41	42.24	42.24	42.18	0.24%	10,514
Oct 25, 2024	42.25	42.46	42.10	42.14	42.08	0.17%	11,729
Oct 24, 2024	42.02	42.09	41.98	42.07	42.01	0.41%	4,928
Oct 23, 2024	42.27	42.28	41.72	41.90	41.84	-1.37%	13,437
Oct 22, 2024	42.26	42.49	42.24	42.48	42.42	-0.08%	5,384
Oct 21, 2024	42.35	42.51	42.26	42.51	42.45	0.21%	11,037
Oct 18, 2024	42.38	42.45	42.28	42.42	42.36	0.45%	7,311
Oct 17, 2024	42.57	42.57	42.20	42.23	42.17	0.09%	12,614
Oct 16, 2024	41.99	42.23	41.99	42.19	42.13	0.31%	13,301
Oct 15, 2024	42.52	42.52	41.99	42.06	42.00	-0.96%	17,828
Oct 14, 2024	42.31	42.54	42.31	42.47	42.40	0.92%	6,438
Oct 11, 2024	41.91	42.15	41.91	42.08	42.02	0.40%	13,238
Oct 10, 2024	41.82	42.00	41.78	41.91	41.85	-0.14%	14,221
Oct 9, 2024	41.59	41.97	41.59	41.97	41.91	0.72%	12,542
Oct 8, 2024	41.38	41.69	41.36	41.67	41.61	1.26%	21,732
Oct 7, 2024	41.34	41.43	41.10	41.15	41.09	-0.82%	9,036
Oct 4, 2024	41.48	41.51	41.18	41.49	41.43	0.19%	5,450
Oct 3, 2024	41.08	41.41	40.98	41.41	41.35	0.43%	7,320
Oct 2, 2024	40.89	41.26	40.89	41.24	41.18	0.19%	7,915
Oct 1, 2024	41.54	41.54	40.95	41.16	41.10	-0.99%	15,447
Sep 30, 2024	41.35	41.57	41.25	41.57	41.51	0.27%	18,500
Sep 27, 2024	41.70	41.70	41.37	41.46	41.40	-0.49%	10,816