Strix Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	43.00	43.20	40.85	42.96	-	2.04%	112,184
May 7, 2026	43.00	43.00	40.72	42.10	42.10	2.31%	100,492
May 6, 2026	41.70	43.00	39.35	41.15	41.15	-0.60%	260,415
May 5, 2026	40.50	41.75	39.40	41.40	41.40	3.37%	365,364
May 1, 2026	39.35	40.70	39.35	40.05	40.05	-1.35%	127,756
Apr 30, 2026	41.00	41.00	39.20	40.60	40.60	2.14%	340,264
Apr 29, 2026	41.50	41.50	39.15	39.75	39.75	-3.75%	391,610
Apr 28, 2026	42.15	42.15	39.55	41.30	41.30	0.61%	183,221
Apr 27, 2026	38.10	41.05	38.10	41.05	41.05	5.80%	540,686
Apr 24, 2026	40.00	40.00	38.40	38.80	38.80	-	634,206
Apr 23, 2026	41.20	41.20	38.22	38.80	38.80	-3.60%	1,390,749
Apr 22, 2026	41.50	41.50	39.10	40.25	40.25	1.39%	400,875
Apr 21, 2026	40.00	41.38	39.45	39.70	39.70	-3.64%	796,397
Apr 20, 2026	40.00	41.50	39.05	41.20	41.20	1.23%	394,998
Apr 17, 2026	41.00	41.30	39.80	40.70	40.70	-0.12%	95,786
Apr 16, 2026	39.95	40.95	39.05	40.75	40.75	0.99%	833,597
Apr 15, 2026	40.00	40.80	39.00	40.35	40.35	0.88%	186,594
Apr 14, 2026	39.90	40.70	39.00	40.00	40.00	0.38%	380,624
Apr 13, 2026	40.00	40.95	39.40	39.85	39.85	-0.62%	502,412
Apr 10, 2026	39.00	42.10	39.00	40.10	40.10	-0.62%	1,053,496
Apr 9, 2026	39.90	41.25	39.15	40.35	40.35	3.73%	691,096
Apr 8, 2026	38.35	39.55	37.00	38.90	38.90	4.57%	330,877
Apr 7, 2026	36.50	38.60	36.50	37.20	37.20	1.36%	714,910
Apr 2, 2026	36.70	36.95	36.15	36.70	36.70	-	961,657
Apr 1, 2026	35.00	37.20	35.00	36.70	36.70	0.96%	668,226
Mar 31, 2026	36.75	37.15	35.95	36.35	36.35	1.68%	707,415
Mar 30, 2026	35.10	36.40	35.00	35.75	35.75	1.13%	449,264
Mar 27, 2026	36.15	36.58	35.35	35.35	35.35	-2.88%	1,257,187
Mar 26, 2026	37.00	37.35	36.40	36.40	36.40	-1.75%	664,769
Mar 25, 2026	36.40	37.90	36.31	37.05	37.05	3.35%	531,055
Mar 24, 2026	34.50	36.50	34.50	35.85	35.85	1.41%	1,149,347
Mar 23, 2026	35.00	36.40	33.84	35.35	35.35	-0.28%	1,743,904
Mar 20, 2026	36.50	36.50	35.10	35.45	35.45	-0.56%	968,681
Mar 19, 2026	36.40	37.70	35.36	35.65	35.65	-2.19%	1,330,065
Mar 18, 2026	35.90	37.10	35.05	36.45	36.45	0.14%	1,431,279
Mar 17, 2026	37.70	37.70	35.44	36.40	36.40	-1.36%	1,454,780
Mar 16, 2026	36.25	37.45	35.20	36.90	36.90	2.50%	475,220
Mar 13, 2026	37.30	38.35	35.74	36.00	36.00	-2.83%	1,335,160
Mar 12, 2026	37.25	38.45	36.25	37.05	37.05	-1.46%	1,700,727
Mar 11, 2026	38.70	38.85	36.85	37.60	37.60	-0.79%	973,773
Mar 10, 2026	44.00	44.00	37.90	37.90	37.90	-12.06%	13,816,810
Mar 9, 2026	44.75	45.21	39.40	43.10	43.10	-8.30%	3,896,757
Mar 6, 2026	47.05	47.20	46.75	47.00	47.00	-	837,279
Mar 5, 2026	47.05	47.38	46.60	47.00	47.00	-0.21%	645,972
Mar 4, 2026	46.60	48.90	46.60	47.10	47.10	-	404,978
Mar 3, 2026	47.45	48.95	46.80	47.10	47.10	-2.18%	975,678
Mar 2, 2026	48.20	49.00	46.85	48.15	48.15	-1.13%	474,855
Feb 27, 2026	48.30	49.00	47.95	48.70	48.70	0.41%	270,557
Feb 26, 2026	48.20	49.00	47.45	48.50	48.50	0.62%	669,418
Feb 25, 2026	48.00	49.00	46.00	48.20	48.20	1.37%	531,010