STXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	55.25	55.25	54.35	54.35	54.35	-3.15%	3,759
Jun 4, 2026	55.84	56.19	55.63	56.12	56.12	0.24%	3,204
Jun 3, 2026	56.33	56.33	55.99	55.99	55.99	-0.84%	2,370
Jun 2, 2026	56.33	56.53	56.30	56.47	56.46	0.10%	3,145
Jun 1, 2026	56.24	56.56	56.14	56.41	56.41	0.41%	14,942
May 29, 2026	56.00	56.24	56.00	56.18	56.18	0.32%	8,771
May 28, 2026	55.49	56.00	55.42	56.00	56.00	0.92%	11,535
May 27, 2026	55.54	55.54	55.38	55.49	55.49	-	2,402
May 26, 2026	55.19	55.49	55.19	55.49	55.49	0.90%	5,276
May 22, 2026	55.15	55.16	54.96	54.99	54.99	0.29%	6,750
May 21, 2026	54.51	54.93	54.43	54.83	54.83	0.23%	3,982
May 20, 2026	54.06	54.71	54.06	54.71	54.71	1.36%	9,352
May 19, 2026	54.06	54.36	53.97	53.97	53.97	-0.89%	4,642
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	1.41%	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	1.22%	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	-0.56%	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