STXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	55.81	55.90	55.63	55.66	55.66	-1.12%	3,088
Aug 31, 2026	56.32	56.32	56.11	56.29	56.29	-0.34%	10,837
Aug 28, 2026	56.75	56.90	56.47	56.48	56.48	-0.31%	1,157
Aug 27, 2026	56.37	56.73	56.37	56.66	56.66	1.11%	2,038
Aug 26, 2026	56.04	56.12	55.93	56.04	56.04	-0.02%	1,710
Aug 25, 2026	56.11	56.11	55.90	56.05	56.05	0.41%	4,251
Aug 24, 2026	55.99	55.99	55.80	55.82	55.82	-0.50%	2,715
Aug 21, 2026	55.99	56.17	55.99	56.10	56.10	0.51%	2,841
Aug 20, 2026	56.17	56.17	55.82	55.82	55.82	-0.90%	1,787
Aug 19, 2026	56.26	56.49	56.26	56.33	56.33	0.21%	6,798
Aug 18, 2026	56.41	56.41	56.21	56.21	56.21	-1.01%	2,750
Aug 17, 2026	56.83	57.04	56.78	56.78	56.78	-0.46%	11,800
Aug 14, 2026	57.23	57.23	57.01	57.04	57.04	-0.30%	3,329
Aug 13, 2026	57.03	57.28	57.03	57.21	57.21	0.76%	2,678
Aug 12, 2026	56.88	56.89	56.78	56.78	56.78	0.25%	7,090
Aug 11, 2026	57.09	57.09	56.60	56.64	56.64	-0.40%	7,377
Aug 10, 2026	56.99	57.02	56.82	56.87	56.87	-0.22%	4,706
Aug 7, 2026	56.91	56.99	56.81	56.99	56.99	0.81%	6,020
Aug 6, 2026	56.15	56.81	56.15	56.53	56.53	-0.10%	15,315
Aug 5, 2026	57.47	57.47	56.59	56.59	56.59	-0.28%	8,315
Aug 4, 2026	55.98	56.91	55.98	56.75	56.75	2.08%	15,548
Aug 3, 2026	54.79	55.68	54.79	55.60	55.60	1.84%	7,049
Jul 31, 2026	54.47	54.68	54.01	54.59	54.59	0.97%	4,607
Jul 30, 2026	53.31	54.06	53.31	54.06	54.06	2.18%	3,748
Jul 29, 2026	53.62	53.78	52.91	52.91	52.91	-1.70%	2,614
Jul 28, 2026	53.64	53.87	53.39	53.82	53.82	0.07%	2,875
Jul 27, 2026	53.71	53.82	53.54	53.78	53.78	0.11%	2,171
Jul 24, 2026	53.80	54.17	53.62	53.72	53.72	-0.18%	11,259
Jul 23, 2026	54.15	54.15	53.75	53.82	53.82	-1.66%	2,019
Jul 22, 2026	54.75	54.89	54.73	54.73	54.73	-0.29%	1,026
Jul 21, 2026	54.64	54.89	54.64	54.89	54.89	0.90%	1,114
Jul 20, 2026	54.95	54.95	54.40	54.40	54.40	-0.23%	3,009
Jul 17, 2026	54.87	54.87	54.15	54.52	54.52	-1.05%	4,953
Jul 16, 2026	55.85	55.85	54.96	55.10	55.10	-1.03%	21,453
Jul 15, 2026	55.48	55.68	55.26	55.68	55.67	0.53%	18,997
Jul 14, 2026	55.21	55.42	55.18	55.38	55.38	0.61%	3,053
Jul 13, 2026	55.40	55.40	55.03	55.05	55.05	-1.12%	4,455
Jul 10, 2026	55.45	55.67	55.42	55.67	55.67	0.41%	4,695
Jul 9, 2026	55.02	55.44	55.02	55.44	55.44	0.94%	4,463
Jul 8, 2026	54.70	54.93	54.35	54.93	54.93	-0.09%	4,414
Jul 7, 2026	55.21	55.21	54.84	54.98	54.98	-0.87%	1,764
Jul 6, 2026	55.19	55.56	55.19	55.46	55.46	1.15%	5,118
Jul 2, 2026	55.10	55.10	54.57	54.83	54.83	-0.46%	2,327
Jul 1, 2026	55.19	55.23	55.08	55.08	55.08	-0.32%	3,965
Jun 30, 2026	54.61	55.27	54.61	55.26	55.26	1.33%	7,217
Jun 29, 2026	53.72	54.54	53.72	54.53	54.53	1.51%	10,325
Jun 26, 2026	53.43	53.97	53.37	53.79	53.72	0.17%	3,252
Jun 25, 2026	54.24	54.24	53.69	53.70	53.63	-0.10%	6,500
Jun 24, 2026	54.10	54.41	53.75	53.75	53.68	-0.51%	12,842
Jun 23, 2026	54.00	54.47	54.00	54.02	53.96	-1.77%	3,149