SXQG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	32.54	32.63	32.53	32.63	32.63	0.91%	2,960
Jan 17, 2025	32.47	32.49	32.34	32.34	32.34	0.55%	5,505
Jan 16, 2025	32.22	32.22	32.16	32.16	32.16	0.16%	998
Jan 15, 2025	32.02	32.24	32.02	32.11	32.11	2.00%	10,669
Jan 14, 2025	31.48	31.48	31.48	31.48	31.48	0.10%	11
Jan 13, 2025	31.45	31.45	31.45	31.45	31.45	-0.16%	3,103
Jan 10, 2025	31.50	31.50	31.50	31.50	31.50	-1.46%	21
Jan 8, 2025	31.97	31.97	31.97	31.97	31.97	0.42%	2
Jan 7, 2025	31.94	31.96	31.83	31.83	31.83	-1.01%	3,038
Jan 6, 2025	32.16	32.16	32.16	32.16	32.16	0.62%	25
Jan 3, 2025	31.96	31.96	31.96	31.96	31.96	1.08%	3,987
Jan 2, 2025	31.72	31.72	31.62	31.62	31.62	0.14%	317
Dec 31, 2024	31.57	31.61	31.57	31.58	31.58	-0.69%	1,021
Dec 30, 2024	31.82	31.90	31.80	31.80	31.80	-0.85%	3,088
Dec 27, 2024	32.03	32.07	32.02	32.07	32.07	-1.20%	1,176
Dec 26, 2024	32.39	32.46	32.39	32.46	32.46	0.19%	679
Dec 24, 2024	32.34	32.40	32.34	32.40	32.40	0.93%	18,614
Dec 23, 2024	31.96	32.14	31.96	32.10	32.10	0.34%	1,742
Dec 20, 2024	31.89	32.22	31.89	31.99	31.99	1.14%	1,915
Dec 19, 2024	31.95	31.97	31.63	31.63	31.63	-0.69%	1,651
Dec 18, 2024	32.85	32.86	31.84	31.85	31.85	-2.93%	3,972
Dec 17, 2024	32.84	32.84	32.81	32.81	32.81	-0.46%	352
Dec 16, 2024	32.96	32.96	32.96	32.96	32.96	0.40%	105
Dec 13, 2024	32.82	32.83	32.82	32.83	32.83	-0.40%	205
Dec 12, 2024	32.99	32.99	32.96	32.96	32.96	-0.87%	4,086
Dec 11, 2024	33.37	33.37	33.25	33.25	33.25	0.77%	428
Dec 10, 2024	33.00	33.00	33.00	33.00	33.00	0.17%	1
Dec 9, 2024	33.00	33.00	32.94	32.94	32.94	-1.21%	1,724
Dec 6, 2024	33.40	33.40	33.35	33.35	33.35	0.50%	1,123
Dec 5, 2024	33.26	33.26	33.18	33.18	33.18	-0.18%	1,409
Dec 4, 2024	33.17	33.24	33.17	33.24	33.24	0.96%	909
Dec 3, 2024	32.93	32.93	32.93	32.93	32.93	0.08%	118
Dec 2, 2024	32.90	32.90	32.90	32.90	32.90	0.21%	1,988
Nov 29, 2024	32.81	32.87	32.79	32.83	32.83	0.54%	3,481
Nov 27, 2024	32.65	32.65	32.65	32.65	32.65	-0.74%	160
Nov 26, 2024	32.78	32.90	32.78	32.90	32.90	0.54%	1,016
Nov 25, 2024	32.67	32.72	32.67	32.72	32.72	0.59%	4,427
Nov 22, 2024	32.53	32.53	32.53	32.53	32.53	0.86%	61
Nov 21, 2024	32.09	32.29	32.09	32.25	32.25	1.00%	2,923
Nov 20, 2024	31.68	31.93	31.67	31.93	31.93	0.11%	2,622
Nov 19, 2024	31.77	31.90	31.77	31.90	31.90	0.43%	251
Nov 18, 2024	31.68	31.84	31.68	31.76	31.76	0.21%	12,230
Nov 15, 2024	31.69	31.69	31.69	31.69	31.69	-1.58%	4
Nov 14, 2024	32.37	32.37	32.20	32.20	32.20	-0.87%	4,660
Nov 13, 2024	32.63	32.70	32.49	32.49	32.49	-0.47%	2,939
Nov 12, 2024	32.56	32.64	32.56	32.64	32.64	0.37%	400
Nov 11, 2024	32.52	32.52	32.52	32.52	32.52	0.34%	41
Nov 8, 2024	32.41	32.41	32.41	32.41	32.41	0.38%	299
Nov 7, 2024	32.29	32.29	32.29	32.29	32.29	0.84%	171
Nov 6, 2024	31.83	32.02	31.82	32.02	32.02	3.23%	4,700
Nov 5, 2024	30.95	31.02	30.95	31.02	31.02	1.10%	424
Nov 4, 2024	30.76	30.76	30.68	30.68	30.68	0.03%	447
Nov 1, 2024	30.78	30.78	30.67	30.67	30.67	0.28%	474
Oct 31, 2024	30.65	30.65	30.59	30.59	30.59	-2.00%	1,472
Oct 30, 2024	31.39	31.39	31.21	31.21	31.21	0.17%	1,699
Oct 29, 2024	30.98	31.21	30.98	31.16	31.16	0.41%	2,384
Oct 28, 2024	31.01	31.05	31.01	31.03	31.03	0.32%	2,281
Oct 25, 2024	31.11	31.14	30.93	30.93	30.93	0.19%	2,727
Oct 24, 2024	30.91	30.91	30.84	30.87	30.87	0.08%	4,484
Oct 23, 2024	31.00	31.00	30.81	30.85	30.85	-1.20%	11,772
Oct 22, 2024	31.22	31.22	31.22	31.22	31.22	-0.32%	2
Oct 21, 2024	31.22	31.32	31.22	31.32	31.32	-0.22%	16,029
Oct 18, 2024	31.35	31.40	31.34	31.39	31.39	0.45%	2,076
Oct 17, 2024	31.33	31.33	31.22	31.25	31.25	-0.10%	5,778
Oct 16, 2024	31.23	31.28	31.22	31.28	31.28	0.43%	9,663
Oct 15, 2024	31.13	31.15	31.13	31.15	31.15	-0.67%	160
Oct 14, 2024	31.35	31.35	31.35	31.35	31.35	0.75%	-
Oct 11, 2024	31.13	31.13	31.12	31.12	31.12	0.93%	236
Oct 10, 2024	30.82	30.86	30.82	30.84	30.84	0.01%	2,448
Oct 9, 2024	30.73	30.83	30.73	30.83	30.83	0.61%	353
Oct 8, 2024	30.53	30.65	30.53	30.65	30.65	1.31%	3,798
Oct 7, 2024	30.25	30.25	30.25	30.25	30.25	-1.38%	12
Oct 4, 2024	30.67	30.67	30.67	30.67	30.67	0.80%	1
Oct 3, 2024	30.55	30.55	30.43	30.43	30.43	-0.30%	408
Oct 2, 2024	30.48	30.52	30.48	30.52	30.52	0.18%	131
Oct 1, 2024	30.47	30.47	30.47	30.47	30.47	-0.64%	26
Sep 30, 2024	30.55	30.66	30.55	30.66	30.66	0.58%	294
Sep 27, 2024	30.57	30.57	30.49	30.49	30.49	-0.14%	197
Sep 26, 2024	30.53	30.53	30.53	30.53	30.53	0.30%	6,390
Sep 25, 2024	30.44	30.44	30.44	30.44	30.44	-0.17%	207
Sep 24, 2024	30.42	30.49	30.42	30.49	30.49	-0.35%	207
Sep 23, 2024	30.59	30.59	30.59	30.59	30.59	0.04%	11
Sep 20, 2024	30.44	30.58	30.44	30.58	30.58	-0.03%	1,203
Sep 19, 2024	30.59	30.59	30.56	30.59	30.59	1.46%	3,194
Sep 18, 2024	30.13	30.15	30.13	30.15	30.15	-0.30%	2,175
Sep 17, 2024	30.25	30.25	30.24	30.24	30.24	-0.04%	880
Sep 16, 2024	30.14	30.25	30.14	30.25	30.25	0.25%	5,534
Sep 13, 2024	30.16	30.18	30.16	30.18	30.18	0.38%	1,267
Sep 12, 2024	29.87	30.07	29.87	30.07	30.07	0.89%	2,630
Sep 11, 2024	28.91	29.80	28.89	29.80	29.80	1.47%	5,598
Sep 10, 2024	29.22	29.37	29.22	29.37	29.37	0.50%	859
Sep 9, 2024	29.22	29.22	29.22	29.22	29.22	1.22%	6
Sep 6, 2024	28.89	28.91	28.87	28.87	28.87	-1.17%	1,163
Sep 5, 2024	29.21	29.21	29.21	29.21	29.21	-0.91%	14
Sep 4, 2024	29.48	29.48	29.48	29.48	29.48	-0.23%	31
Sep 3, 2024	29.82	29.82	29.55	29.55	29.55	-2.47%	838
Aug 30, 2024	30.04	30.30	30.04	30.30	30.30	0.75%	433
Aug 29, 2024	30.39	30.39	30.07	30.07	30.07	0.29%	424
Aug 28, 2024	30.20	30.20	29.98	29.98	29.98	-0.98%	145
Aug 27, 2024	30.17	30.28	30.17	30.28	30.28	0.53%	410