STXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	49.46	49.60	49.46	49.59	-	0.67%	4,689
Sep 12, 2025	49.26	49.35	49.17	49.26	49.26	0.10%	4,613
Sep 11, 2025	48.87	49.21	48.87	49.21	49.21	0.71%	3,284
Sep 10, 2025	48.97	49.05	48.79	48.87	48.87	0.34%	2,716
Sep 9, 2025	48.59	48.70	48.59	48.70	48.70	0.29%	14,884
Sep 8, 2025	48.52	48.68	48.50	48.56	48.56	0.55%	5,945
Sep 5, 2025	48.22	48.34	48.15	48.30	48.30	-0.26%	5,763
Sep 4, 2025	48.05	48.42	47.97	48.42	48.42	0.98%	11,754
Sep 3, 2025	47.89	47.96	47.74	47.96	47.96	0.74%	9,320
Sep 2, 2025	47.42	47.60	47.20	47.60	47.60	-0.64%	12,592
Aug 29, 2025	48.02	48.06	47.89	47.91	47.91	-1.15%	6,903
Aug 28, 2025	48.26	48.50	48.26	48.47	48.47	0.51%	9,631
Aug 27, 2025	48.13	48.25	48.13	48.22	48.22	0.25%	3,279
Aug 26, 2025	47.92	48.11	47.92	48.10	48.10	0.40%	3,397
Aug 25, 2025	47.92	48.10	47.91	47.91	47.91	-0.17%	24,051
Aug 22, 2025	47.38	48.15	47.38	47.99	47.99	1.57%	11,096
Aug 21, 2025	47.25	47.48	47.25	47.25	47.25	-0.54%	3,532
Aug 20, 2025	47.57	47.57	46.94	47.50	47.50	-0.26%	36,542
Aug 19, 2025	48.09	48.09	47.62	47.63	47.63	-1.11%	12,227
Aug 18, 2025	48.10	48.20	48.10	48.16	48.16	-0.01%	6,147
Aug 15, 2025	48.30	48.30	48.13	48.17	48.17	-0.30%	5,090
Aug 14, 2025	48.22	48.35	48.18	48.31	48.31	0.01%	6,109
Aug 13, 2025	48.41	48.41	48.15	48.31	48.31	0.26%	13,216
Aug 12, 2025	47.88	48.19	47.78	48.18	48.18	1.28%	7,513
Aug 11, 2025	47.74	47.85	47.57	47.57	47.57	-0.34%	6,790
Aug 8, 2025	47.60	47.79	47.58	47.74	47.74	0.83%	12,961
Aug 7, 2025	47.76	47.82	47.22	47.34	47.34	-0.20%	14,977
Aug 6, 2025	47.09	47.45	47.03	47.44	47.44	0.96%	9,234
Aug 5, 2025	47.38	47.38	46.99	46.99	46.99	-0.66%	2,190
Aug 4, 2025	46.85	47.30	46.85	47.30	47.30	1.87%	10,022
Aug 1, 2025	46.48	46.81	46.38	46.43	46.43	-2.15%	7,956
Jul 31, 2025	47.94	48.03	47.45	47.45	47.45	-	8,132
Jul 30, 2025	47.53	47.63	47.30	47.45	47.45	0.13%	4,085
Jul 29, 2025	47.79	47.84	47.39	47.39	47.39	-0.56%	11,861
Jul 28, 2025	47.67	47.71	47.58	47.66	47.66	0.20%	6,980
Jul 25, 2025	47.59	47.64	47.56	47.56	47.56	0.41%	1,371
Jul 24, 2025	47.29	47.42	47.29	47.37	47.37	0.42%	6,280
Jul 23, 2025	47.09	47.18	46.93	47.17	47.17	0.66%	5,173
Jul 22, 2025	46.89	46.91	46.74	46.86	46.86	-0.15%	9,834
Jul 21, 2025	46.99	47.18	46.94	46.94	46.94	0.17%	5,803
Jul 18, 2025	46.85	46.86	46.77	46.86	46.86	0.01%	5,652
Jul 17, 2025	46.53	46.91	46.53	46.85	46.85	0.63%	4,072
Jul 16, 2025	46.43	46.59	46.20	46.56	46.56	0.26%	8,222
Jul 15, 2025	46.75	46.75	46.44	46.44	46.44	-0.29%	8,593
Jul 14, 2025	46.43	46.57	46.25	46.57	46.57	0.54%	25,609
Jul 11, 2025	46.38	46.42	46.32	46.32	46.32	-0.28%	4,114
Jul 10, 2025	46.26	46.52	46.26	46.45	46.45	0.09%	4,500
Jul 9, 2025	46.45	46.45	46.18	46.41	46.41	0.81%	8,978
Jul 8, 2025	46.20	46.20	46.03	46.03	46.03	-0.12%	3,609
Jul 7, 2025	46.24	46.26	45.90	46.09	46.09	-0.74%	3,160