STXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	54.64	54.80	54.64	54.80	-	0.74%	635
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
Jun 22, 2026	55.32	55.48	54.59	55.00	54.93	-0.80%	6,495
Jun 18, 2026	55.30	55.44	55.05	55.44	55.37	1.15%	2,632
Jun 17, 2026	55.31	55.38	54.54	54.81	54.74	-0.84%	6,759
Jun 16, 2026	55.73	55.73	55.28	55.28	55.21	-0.58%	3,808
Jun 15, 2026	55.44	55.79	55.33	55.60	55.53	2.27%	8,066
Jun 12, 2026	54.22	54.39	54.01	54.37	54.30	0.36%	4,440
Jun 11, 2026	53.30	54.23	53.13	54.17	54.10	2.03%	34,237
Jun 10, 2026	54.76	54.76	52.95	53.09	53.02	-1.98%	9,996
Jun 9, 2026	54.72	54.91	53.07	54.16	54.09	-0.54%	4,834
Jun 8, 2026	54.78	54.92	54.45	54.45	54.39	0.19%	5,234
Jun 5, 2026	55.25	55.25	54.35	54.35	54.29	-3.15%	3,759
Jun 4, 2026	55.84	56.19	55.63	56.12	56.05	0.24%	3,205
Jun 3, 2026	56.33	56.33	55.99	55.99	55.92	-0.84%	2,377
Jun 2, 2026	56.33	56.53	56.30	56.47	56.39	0.10%	3,145
Jun 1, 2026	56.24	56.56	56.14	56.41	56.34	0.41%	14,942
May 29, 2026	56.00	56.24	56.00	56.18	56.11	0.32%	8,771
May 28, 2026	55.49	56.00	55.42	56.00	55.93	0.92%	11,535
May 27, 2026	55.54	55.54	55.38	55.49	55.42	-	2,402
May 26, 2026	55.19	55.49	55.19	55.49	55.42	0.90%	5,276
May 22, 2026	55.15	55.16	54.96	54.99	54.92	0.29%	6,768
May 21, 2026	54.51	54.93	54.43	54.83	54.76	0.23%	3,982
May 20, 2026	54.06	54.71	54.06	54.71	54.64	1.36%	9,352
May 19, 2026	54.06	54.36	53.97	53.97	53.91	-0.89%	4,642
May 18, 2026	54.70	54.71	54.13	54.46	54.39	-0.40%	5,110
May 15, 2026	54.75	54.81	54.63	54.67	54.61	-1.37%	3,394
May 14, 2026	55.00	55.52	55.00	55.43	55.37	0.86%	5,398
May 13, 2026	54.55	55.03	54.46	54.96	54.89	0.82%	1,643
May 12, 2026	54.48	54.51	54.03	54.51	54.45	-0.29%	5,952
May 11, 2026	54.59	54.81	54.59	54.67	54.60	0.16%	3,632
May 8, 2026	54.40	54.59	54.40	54.59	54.52	0.90%	3,171