Strix Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	34.95	34.95	33.50	33.55	33.55	-1.18%	183,334
Aug 20, 2026	35.00	34.70	33.45	33.95	33.95	-0.73%	222,468
Aug 19, 2026	35.00	35.00	34.20	34.20	34.20	-0.87%	130,754
Aug 18, 2026	34.80	35.00	34.50	34.50	34.50	-0.72%	266,100
Aug 17, 2026	35.00	34.75	34.55	34.75	34.75	0.14%	91,131
Aug 14, 2026	34.80	34.90	34.70	34.70	34.70	-0.14%	149,516
Aug 13, 2026	34.80	34.80	34.45	34.75	34.75	-	510,550
Aug 12, 2026	34.50	34.80	34.50	34.75	34.75	0.72%	273,136
Aug 11, 2026	34.60	34.80	34.20	34.50	34.50	-0.29%	188,437
Aug 10, 2026	34.50	34.60	34.25	34.60	34.60	0.87%	127,767
Aug 7, 2026	34.60	34.80	34.15	34.30	34.30	-0.58%	1,012,530
Aug 6, 2026	34.75	35.95	34.40	34.50	34.50	0.58%	173,606
Aug 5, 2026	34.30	35.70	34.30	34.30	34.30	-	311,989
Aug 4, 2026	34.50	34.80	34.00	34.30	34.30	-	691,350
Aug 3, 2026	35.00	35.80	34.05	34.30	34.30	-4.32%	303,638
Jul 31, 2026	34.95	35.85	34.50	35.85	35.85	4.52%	399,552
Jul 30, 2026	33.65	35.00	33.24	34.30	34.30	4.89%	511,272
Jul 29, 2026	34.95	34.90	32.70	32.70	32.70	-3.82%	332,064
Jul 28, 2026	32.55	34.95	32.55	34.00	34.00	-0.07%	143,505
Jul 27, 2026	32.67	34.19	32.67	34.03	34.03	3.11%	62,557
Jul 24, 2026	32.80	34.10	32.55	33.00	33.00	1.38%	115,367
Jul 23, 2026	33.35	34.25	32.55	32.55	32.55	-2.54%	297,386
Jul 22, 2026	33.20	34.75	33.00	33.40	33.40	-3.19%	174,291
Jul 21, 2026	34.70	35.85	33.28	34.50	34.50	-0.72%	1,346,233
Jul 20, 2026	35.65	35.65	34.70	34.75	34.75	-1.84%	211,327
Jul 17, 2026	35.45	36.80	35.40	35.40	35.40	-1.53%	106,879
Jul 16, 2026	35.40	36.01	34.50	35.95	35.95	0.42%	94,347
Jul 15, 2026	35.25	36.90	34.95	35.80	35.80	0.28%	186,933
Jul 14, 2026	35.20	36.62	35.00	35.70	35.70	-	228,933
Jul 13, 2026	36.10	36.90	35.00	35.70	35.70	-0.83%	325,665
Jul 10, 2026	36.60	36.91	36.00	36.00	36.00	0.14%	196,200
Jul 9, 2026	37.05	39.20	34.00	35.95	35.95	-3.49%	321,487
Jul 8, 2026	38.45	38.75	37.05	37.25	37.25	-0.67%	254,793
Jul 7, 2026	38.30	38.45	37.10	37.50	37.50	-0.53%	351,226
Jul 6, 2026	39.75	40.90	37.70	37.70	37.70	-2.08%	149,038
Jul 3, 2026	39.45	40.00	38.30	38.50	38.50	-0.90%	63,992
Jul 2, 2026	40.95	40.95	38.60	38.85	38.85	-0.64%	95,128
Jul 1, 2026	38.25	40.45	38.25	39.10	39.10	1.30%	77,474
Jun 30, 2026	40.40	40.40	38.25	38.60	38.60	-0.39%	258,400
Jun 29, 2026	38.25	41.00	38.25	38.75	38.75	-2.02%	185,842
Jun 26, 2026	39.50	39.55	38.42	39.55	39.55	0.76%	107,187
Jun 25, 2026	38.00	40.00	38.00	39.25	39.25	-0.13%	123,465
Jun 24, 2026	39.45	40.95	39.30	39.30	39.30	0.13%	112,441
Jun 23, 2026	39.95	40.00	38.25	39.25	39.25	2.08%	216,954
Jun 22, 2026	41.00	41.00	38.45	38.45	38.45	-3.27%	288,782
Jun 19, 2026	39.75	40.75	38.40	39.75	39.75	0.76%	125,078
Jun 18, 2026	39.70	40.56	39.45	39.45	39.45	-2.83%	177,722
Jun 17, 2026	40.05	40.65	40.00	40.60	40.60	1.25%	173,007
Jun 16, 2026	40.00	40.50	39.75	40.10	40.10	0.50%	252,875
Jun 15, 2026	40.00	40.50	38.00	39.90	39.90	-0.25%	273,411