STXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	57.28	57.37	57.18	57.30	57.29	0.09%	3,755
Sep 21, 2026	56.56	57.32	56.56	57.24	57.24	2.05%	7,671
Sep 18, 2026	56.11	56.11	55.82	56.09	56.09	0.22%	3,564
Sep 17, 2026	55.91	55.97	55.85	55.97	55.97	1.41%	2,393
Sep 16, 2026	55.42	55.70	54.98	55.19	55.19	-0.12%	7,744
Sep 15, 2026	55.25	55.26	55.25	55.26	55.26	-0.70%	505
Sep 14, 2026	55.37	55.80	55.37	55.65	55.65	-0.55%	2,524
Sep 11, 2026	55.91	56.07	55.91	55.95	55.95	1.00%	2,339
Sep 10, 2026	55.31	55.51	55.01	55.40	55.40	-0.67%	1,701
Sep 9, 2026	55.70	55.87	55.70	55.77	55.77	-0.52%	1,737
Sep 8, 2026	56.23	56.23	56.06	56.06	56.06	-0.61%	5,887
Sep 4, 2026	56.29	56.43	56.29	56.40	56.40	-0.34%	2,663
Sep 3, 2026	56.18	56.64	56.18	56.59	56.59	1.28%	2,788
Sep 2, 2026	55.68	55.97	55.68	55.88	55.87	0.38%	20,419
Sep 1, 2026	55.81	55.90	55.63	55.66	55.66	-1.12%	3,089
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%	1,158
Aug 27, 2026	56.37	56.73	56.37	56.66	56.66	1.11%	2,039
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%	4,253
Aug 24, 2026	55.99	55.99	55.80	55.82	55.82	-0.50%	2,716
Aug 21, 2026	55.99	56.17	55.99	56.10	56.10	0.51%	2,843
Aug 20, 2026	56.17	56.17	55.82	55.82	55.82	-0.90%	1,788
Aug 19, 2026	56.26	56.49	56.26	56.33	56.33	0.21%	6,799
Aug 18, 2026	56.41	56.41	56.21	56.21	56.21	-1.01%	2,751
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%	3,330
Aug 13, 2026	57.03	57.28	57.03	57.21	57.21	0.76%	2,680
Aug 12, 2026	56.88	56.89	56.78	56.78	56.78	0.25%	7,091
Aug 11, 2026	57.09	57.09	56.60	56.64	56.64	-0.40%	7,378
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%	6,021
Aug 6, 2026	56.15	56.81	56.15	56.53	56.53	-0.10%	15,345
Aug 5, 2026	57.47	57.47	56.59	56.59	56.59	-0.28%	8,316
Aug 4, 2026	55.98	56.91	55.98	56.75	56.75	2.08%	15,549
Aug 3, 2026	54.79	55.68	54.79	55.60	55.60	1.84%	7,050
Jul 31, 2026	54.47	54.68	54.01	54.59	54.59	0.97%	4,613
Jul 30, 2026	53.31	54.06	53.31	54.06	54.06	2.18%	3,750
Jul 29, 2026	53.62	53.78	52.91	52.91	52.91	-1.70%	2,615
Jul 28, 2026	53.64	53.87	53.39	53.82	53.82	0.07%	2,876
Jul 27, 2026	53.71	53.82	53.54	53.78	53.78	0.11%	2,172
Jul 24, 2026	53.80	54.17	53.62	53.72	53.72	-0.18%	11,261
Jul 23, 2026	54.15	54.15	53.75	53.82	53.82	-1.66%	2,021
Jul 22, 2026	54.75	54.89	54.73	54.73	54.73	-0.29%	1,028
Jul 21, 2026	54.64	54.89	54.64	54.89	54.89	0.90%	1,120
Jul 20, 2026	54.95	54.95	54.40	54.40	54.40	-0.23%	3,010
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