STXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	52.17	52.33	52.06	52.25	52.25	-0.84%	3,491
Apr 27, 2026	52.46	52.70	52.43	52.70	52.70	0.13%	12,383
Apr 24, 2026	52.23	52.64	52.12	52.63	52.63	1.13%	6,533
Apr 23, 2026	52.30	52.33	52.01	52.04	52.04	-0.77%	1,831
Apr 22, 2026	52.17	52.45	52.17	52.45	52.45	1.42%	2,858
Apr 21, 2026	52.34	52.34	51.68	51.71	51.71	-0.72%	10,715
Apr 20, 2026	52.07	52.16	51.97	52.09	52.09	-0.25%	11,103
Apr 17, 2026	51.97	52.32	51.97	52.22	52.22	1.63%	7,052
Apr 16, 2026	51.47	51.50	51.23	51.38	51.38	-0.07%	6,994
Apr 15, 2026	51.13	51.42	51.12	51.42	51.42	1.21%	4,599
Apr 14, 2026	50.35	50.85	50.35	50.80	50.80	1.58%	5,307
Apr 13, 2026	49.18	50.01	49.18	50.01	50.01	1.29%	2,752
Apr 10, 2026	49.49	49.56	49.36	49.37	49.37	0.10%	4,465
Apr 9, 2026	49.01	49.36	49.01	49.33	49.33	0.67%	2,396
Apr 8, 2026	49.34	49.34	48.89	49.00	49.00	3.05%	10,137
Apr 7, 2026	47.38	47.55	46.88	47.55	47.55	-0.07%	9,342
Apr 6, 2026	47.50	47.60	47.49	47.59	47.58	0.43%	3,557
Apr 2, 2026	46.67	47.38	46.44	47.38	47.38	-0.09%	5,167
Apr 1, 2026	47.34	47.67	47.28	47.42	47.42	1.10%	13,493
Mar 31, 2026	45.83	46.91	45.81	46.91	46.91	3.58%	20,462
Mar 30, 2026	45.97	45.97	45.06	45.29	45.29	-0.73%	93,653
Mar 27, 2026	46.23	46.25	45.59	45.62	45.54	-2.05%	33,640
Mar 26, 2026	47.19	47.35	46.54	46.58	46.49	-2.21%	8,960
Mar 25, 2026	47.85	47.85	47.56	47.63	47.55	0.72%	12,997
Mar 24, 2026	47.46	47.49	47.29	47.29	47.21	-0.84%	3,538
Mar 23, 2026	47.80	48.11	47.61	47.69	47.61	1.47%	8,386
Mar 20, 2026	47.78	47.78	46.88	47.00	46.92	-1.86%	10,046
Mar 19, 2026	47.59	47.98	47.57	47.89	47.81	-0.36%	26,344
Mar 18, 2026	48.58	48.58	48.06	48.06	47.98	-1.36%	5,544
Mar 17, 2026	48.77	48.92	48.73	48.73	48.64	0.28%	3,360
Mar 16, 2026	48.72	48.79	48.40	48.59	48.51	1.27%	19,722
Mar 13, 2026	48.52	48.61	47.98	47.98	47.90	-0.85%	9,036
Mar 12, 2026	48.61	48.82	48.35	48.39	48.31	-1.73%	7,815
Mar 11, 2026	49.37	49.41	49.06	49.24	49.15	-0.08%	10,194
Mar 10, 2026	49.60	49.71	49.28	49.28	49.19	-0.24%	36,395
Mar 9, 2026	48.36	49.40	48.25	49.40	49.31	1.03%	17,155
Mar 6, 2026	49.00	49.20	48.77	48.89	48.81	-1.33%	8,897
Mar 5, 2026	49.64	49.76	49.12	49.55	49.46	-0.42%	9,970
Mar 4, 2026	49.63	49.88	49.34	49.76	49.67	0.96%	5,683
Mar 3, 2026	49.02	49.32	48.50	49.29	49.20	-0.96%	18,912
Mar 2, 2026	49.19	49.79	49.19	49.77	49.68	0.24%	14,339
Feb 27, 2026	49.54	49.67	49.41	49.65	49.56	-0.87%	9,162
Feb 26, 2026	50.28	50.28	49.60	50.08	49.99	-0.48%	18,662
Feb 25, 2026	50.23	50.39	50.13	50.32	50.23	0.97%	8,984
Feb 24, 2026	49.18	49.84	49.18	49.84	49.75	1.16%	8,578
Feb 23, 2026	49.89	49.89	49.18	49.27	49.18	-1.32%	6,242
Feb 20, 2026	49.41	50.04	49.41	49.93	49.84	0.81%	5,505
Feb 19, 2026	49.41	49.61	49.40	49.53	49.44	-0.37%	5,247
Feb 18, 2026	49.78	49.92	49.50	49.71	49.62	0.67%	16,106
Feb 17, 2026	49.12	49.55	48.79	49.38	49.29	0.26%	9,114