SXQG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2024	30.17	30.17	30.12	30.12	30.12	-0.50%	2,197
Aug 23, 2024	30.25	30.27	30.25	30.27	30.27	0.76%	3,937
Aug 22, 2024	30.04	30.04	30.04	30.04	30.04	-1.30%	6
Aug 21, 2024	30.32	30.44	30.32	30.44	30.44	0.72%	1,440
Aug 20, 2024	30.22	30.22	30.22	30.22	30.22	-0.13%	61
Aug 19, 2024	30.26	30.26	30.26	30.26	30.26	0.97%	953
Aug 16, 2024	29.94	29.97	29.94	29.97	29.97	0.41%	14,028
Aug 15, 2024	29.85	29.85	29.85	29.85	29.85	1.77%	402
Aug 14, 2024	29.36	29.36	29.24	29.33	29.33	0.14%	11,148
Aug 13, 2024	29.13	29.29	29.13	29.29	29.29	1.96%	1,316
Aug 12, 2024	28.72	28.73	28.72	28.73	28.73	-0.08%	399
Aug 9, 2024	28.61	28.75	28.61	28.75	28.75	0.68%	260
Aug 8, 2024	28.56	28.56	28.56	28.56	28.56	2.51%	9
Aug 7, 2024	28.38	28.38	27.86	27.86	27.86	-1.15%	2,407
Aug 6, 2024	28.39	28.39	28.18	28.18	28.18	1.20%	1,344
Aug 5, 2024	27.97	27.97	27.85	27.85	27.85	-2.72%	282
Aug 2, 2024	28.68	28.68	28.63	28.63	28.63	-2.06%	101
Aug 1, 2024	29.12	29.23	29.12	29.23	29.23	-1.19%	1,580
Jul 31, 2024	29.56	29.58	29.56	29.58	29.58	2.20%	186
Jul 30, 2024	29.09	29.10	28.94	28.94	28.94	-0.71%	430
Jul 29, 2024	29.31	29.31	29.15	29.15	29.15	0.24%	2,500
Jul 26, 2024	29.12	29.14	29.08	29.08	29.08	0.82%	3,300
Jul 25, 2024	29.14	29.14	28.84	28.84	28.84	-0.78%	1,177
Jul 24, 2024	29.59	29.59	29.07	29.07	29.07	-2.64%	6,659
Jul 23, 2024	30.05	30.05	29.86	29.86	29.86	-0.50%	738
Jul 22, 2024	30.02	30.03	30.01	30.01	30.01	1.30%	1,111
Jul 19, 2024	29.73	29.73	29.63	29.63	29.63	-0.40%	724
Jul 18, 2024	29.74	29.74	29.74	29.74	29.74	-1.08%	61
Jul 17, 2024	30.16	30.16	30.07	30.07	30.07	-1.97%	1,933
Jul 16, 2024	30.55	30.67	30.55	30.67	30.67	0.29%	8,888
Jul 15, 2024	30.61	30.63	30.58	30.58	30.58	0.49%	3,093
Jul 12, 2024	30.46	30.58	30.43	30.43	30.43	0.82%	1,752
Jul 11, 2024	30.31	30.31	30.18	30.18	30.18	-0.80%	1,514
Jul 10, 2024	30.26	30.43	30.26	30.43	30.43	0.52%	2,027
Jul 9, 2024	30.27	30.27	30.26	30.27	30.27	-0.36%	19,130
Jul 8, 2024	30.27	30.38	30.27	30.38	30.38	-0.05%	3,642
Jul 5, 2024	30.40	30.40	30.40	30.40	30.40	0.89%	45
Jul 3, 2024	30.12	30.13	30.11	30.13	30.13	0.38%	271
Jul 2, 2024	30.01	30.01	30.01	30.01	30.01	0.60%	15,275
Jul 1, 2024	29.72	29.84	29.70	29.84	29.84	-	15,275
Jun 28, 2024	30.00	30.02	29.84	29.84	29.84	-0.14%	2,661
Jun 27, 2024	29.89	29.93	29.88	29.88	29.88	0.10%	1,566
Jun 26, 2024	29.82	29.85	29.81	29.85	29.85	0.02%	571
Jun 25, 2024	29.78	29.84	29.75	29.84	29.84	0.84%	3,322
Jun 24, 2024	29.78	29.81	29.59	29.59	29.59	-0.76%	2,997
Jun 21, 2024	29.82	29.82	29.82	29.82	29.82	-	1,680
Jun 20, 2024	29.81	29.82	29.81	29.82	29.82	-0.37%	6,215
Jun 18, 2024	29.93	29.93	29.93	29.93	29.93	0.47%	114
Jun 17, 2024	29.56	29.79	29.56	29.79	29.79	0.87%	3,234
Jun 14, 2024	29.47	29.57	29.47	29.53	29.53	0.53%	2,272
Jun 13, 2024	29.38	29.38	29.38	29.38	29.38	0.06%	-
Jun 12, 2024	29.47	29.47	29.36	29.36	29.36	1.33%	998
Jun 11, 2024	28.83	28.98	28.80	28.98	28.98	0.82%	1,885
Jun 10, 2024	28.67	28.74	28.67	28.74	28.74	0.35%	521
Jun 7, 2024	28.69	28.72	28.64	28.64	28.64	-0.05%	1,289
Jun 6, 2024	28.61	28.65	28.61	28.65	28.65	-	699
Jun 5, 2024	28.52	28.65	28.52	28.65	28.65	1.85%	212
Jun 4, 2024	28.13	28.13	28.13	28.13	28.13	0.67%	10