STXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	54.70	54.71	54.13	54.46	54.45	-0.40%	5,110
May 15, 2026	54.75	54.81	54.63	54.67	54.67	-1.37%	3,394
May 14, 2026	55.00	55.52	55.00	55.43	55.43	0.86%	5,398
May 13, 2026	54.55	55.03	54.46	54.96	54.96	0.82%	1,643
May 12, 2026	54.48	54.51	54.03	54.51	54.51	-0.29%	5,952
May 11, 2026	54.59	54.81	54.59	54.67	54.67	0.16%	3,632
May 8, 2026	54.40	54.59	54.40	54.59	54.58	0.90%	3,171
May 7, 2026	54.44	54.49	53.98	54.10	54.10	-0.36%	19,053
May 6, 2026	53.95	54.30	53.88	54.30	54.30	1.91%	4,194
May 5, 2026	53.19	53.34	53.02	53.28	53.28	0.83%	10,077
May 4, 2026	52.95	53.17	52.73	52.84	52.84	-0.29%	4,424
May 1, 2026	53.00	53.15	53.00	53.00	53.00	0.57%	8,838
Apr 30, 2026	52.22	52.77	52.03	52.70	52.70	1.06%	5,342
Apr 29, 2026	52.17	52.21	51.99	52.14	52.14	-0.21%	10,272
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%	13,058
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%	5,317
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%	9,860
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%	13,505
Mar 31, 2026	45.83	46.91	45.81	46.91	46.91	3.58%	20,471
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