STXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 31, 2025	51.83	51.90	51.44	51.61	51.55	0.50%	3,983
Oct 30, 2025	51.63	51.70	51.35	51.35	51.29	-1.19%	4,989
Oct 29, 2025	52.04	52.09	51.86	51.97	51.91	0.11%	4,169
Oct 28, 2025	51.81	51.93	51.71	51.91	51.86	0.71%	4,928
Oct 27, 2025	51.50	51.64	51.45	51.55	51.49	1.23%	11,979
Oct 24, 2025	50.85	51.04	50.85	50.92	50.87	0.95%	11,049
Oct 23, 2025	50.12	50.52	50.12	50.44	50.39	0.72%	9,760
Oct 22, 2025	50.42	50.43	49.73	50.08	50.02	-0.78%	17,144
Oct 21, 2025	50.39	50.53	50.39	50.47	50.42	0.07%	1,734
Oct 20, 2025	50.18	50.48	50.18	50.44	50.38	1.13%	6,356
Oct 17, 2025	49.60	49.96	49.41	49.87	49.82	0.49%	13,372
Oct 16, 2025	50.11	50.19	49.42	49.63	49.58	-0.44%	38,846
Oct 15, 2025	50.06	50.30	49.50	49.85	49.80	0.45%	8,608
Oct 14, 2025	49.19	49.96	49.14	49.63	49.58	-0.68%	16,962