STXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	55.73	55.97	55.65	55.67	55.67	1.47%	2,538
Nov 3, 2026	54.64	54.94	54.64	54.86	54.86	0.73%	4,324
Nov 2, 2026	55.49	55.49	54.47	54.47	54.47	-0.61%	3,881
Oct 30, 2026	55.36	55.36	54.48	54.80	54.80	-2.36%	4,799
Oct 29, 2026	56.02	56.23	55.93	56.12	56.12	-0.69%	2,931
Oct 28, 2026	56.37	56.51	56.37	56.51	56.51	0.25%	2,670
Oct 27, 2026	55.98	56.41	55.98	56.37	56.37	0.92%	6,994
Oct 26, 2026	55.29	55.97	55.11	55.85	55.85	0.85%	3,265
Oct 23, 2026	55.23	55.59	55.23	55.38	55.38	-0.40%	3,722
Oct 22, 2026	56.12	56.12	55.51	55.61	55.61	-1.91%	10,249
Oct 21, 2026	56.67	56.84	56.54	56.69	56.69	0.76%	4,300
Oct 20, 2026	56.10	56.52	56.10	56.26	56.26	0.01%	9,876
Oct 19, 2026	56.25	56.53	56.25	56.26	56.26	0.75%	6,511
Oct 16, 2026	56.72	56.72	55.71	55.84	55.84	-1.62%	4,255
Oct 15, 2026	56.26	56.76	56.26	56.76	56.76	0.32%	6,034
Oct 14, 2026	57.29	57.31	56.54	56.58	56.58	-1.62%	5,442
Oct 13, 2026	57.39	57.57	57.39	57.51	57.51	-0.07%	3,018
Oct 12, 2026	57.62	57.68	57.50	57.55	57.55	-0.35%	9,168
Oct 9, 2026	57.62	57.76	57.62	57.75	57.75	0.84%	4,790
Oct 8, 2026	57.51	57.51	57.27	57.27	57.27	-0.85%	11,372
Oct 7, 2026	57.45	57.76	57.45	57.76	57.76	-0.29%	3,192
Oct 6, 2026	57.78	58.08	57.78	57.93	57.93	0.70%	6,865
Oct 5, 2026	57.20	57.55	57.20	57.53	57.53	0.75%	8,610
Oct 2, 2026	57.25	57.29	57.07	57.10	57.10	0.88%	7,133
Oct 1, 2026	56.42	56.61	56.35	56.60	56.60	0.05%	6,592
Sep 30, 2026	56.95	56.95	56.55	56.57	56.57	0.07%	2,558
Sep 29, 2026	56.63	56.63	56.53	56.53	56.53	-0.11%	1,174
Sep 28, 2026	56.72	56.77	56.59	56.59	56.59	-0.89%	8,705
Sep 25, 2026	57.01	57.20	57.01	57.16	57.10	0.52%	2,770
Sep 24, 2026	56.42	56.93	56.42	56.87	56.80	0.12%	6,337
Sep 23, 2026	56.85	56.85	56.80	56.80	56.73	-0.87%	3,086
Sep 22, 2026	57.28	57.37	57.18	57.30	57.23	0.09%	3,756
Sep 21, 2026	56.56	57.32	56.56	57.24	57.18	2.05%	7,673
Sep 18, 2026	56.11	56.11	55.82	56.09	56.03	0.22%	3,565
Sep 17, 2026	55.91	55.97	55.85	55.97	55.91	1.41%	2,394
Sep 16, 2026	55.42	55.70	54.98	55.19	55.13	-0.12%	7,745
Sep 15, 2026	55.25	55.26	55.25	55.26	55.19	-0.70%	506
Sep 14, 2026	55.37	55.80	55.37	55.65	55.58	-0.55%	2,525
Sep 11, 2026	55.91	56.07	55.91	55.95	55.89	1.00%	2,341
Sep 10, 2026	55.31	55.51	55.01	55.40	55.33	-0.67%	1,702
Sep 9, 2026	55.70	55.87	55.70	55.77	55.70	-0.52%	1,740
Sep 8, 2026	56.23	56.23	56.06	56.06	55.99	-0.61%	5,888
Sep 4, 2026	56.29	56.43	56.29	56.40	56.34	-0.34%	2,663
Sep 3, 2026	56.18	56.64	56.18	56.59	56.53	1.28%	2,788
Sep 2, 2026	55.68	55.97	55.68	55.88	55.81	0.38%	20,419
Sep 1, 2026	55.81	55.90	55.63	55.66	55.60	-1.12%	3,089
Aug 31, 2026	56.32	56.32	56.11	56.29	56.23	-0.34%	10,837
Aug 28, 2026	56.75	56.90	56.47	56.48	56.42	-0.31%	1,158
Aug 27, 2026	56.37	56.73	56.37	56.66	56.60	1.11%	2,039
Aug 26, 2026	56.04	56.12	55.93	56.04	55.97	-0.02%	1,710