Strix Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	34.10	34.10	32.95	33.90	33.90	3.04%	61,413
Oct 1, 2026	33.70	33.70	32.90	32.90	32.90	-2.37%	172,447
Sep 30, 2026	33.50	34.05	32.52	33.70	33.70	-1.17%	33,940
Sep 29, 2026	32.75	34.10	32.50	34.10	34.10	2.40%	141,027
Sep 28, 2026	32.20	34.10	32.20	33.30	33.30	-0.60%	22,143
Sep 25, 2026	34.10	34.10	32.40	33.50	33.50	2.45%	268,987
Sep 24, 2026	32.75	34.05	32.25	32.70	32.70	-	275,065
Sep 23, 2026	32.65	34.05	32.30	32.70	32.70	-0.15%	70,561
Sep 22, 2026	32.20	34.00	32.20	32.75	32.75	-0.91%	60,434
Sep 21, 2026	32.20	34.10	32.20	33.05	33.05	0.15%	76,526
Sep 18, 2026	33.00	33.20	32.38	33.00	33.00	-0.30%	206,518
Sep 17, 2026	33.25	33.25	32.41	33.10	33.10	1.53%	210,629
Sep 16, 2026	34.60	34.60	32.31	32.60	32.60	-1.51%	367,170
Sep 15, 2026	32.80	34.25	32.80	33.10	33.10	0.30%	66,760
Sep 14, 2026	33.05	34.70	32.85	33.00	33.00	-2.08%	84,595
Sep 11, 2026	33.45	34.95	33.25	33.70	33.70	-2.18%	318,374
Sep 10, 2026	32.65	34.85	32.65	34.45	34.45	2.84%	157,724
Sep 9, 2026	33.75	34.25	33.12	33.50	33.50	-0.74%	76,231
Sep 8, 2026	35.00	35.00	32.73	33.75	33.75	1.96%	556,750
Sep 7, 2026	34.10	35.00	33.05	33.10	33.10	-5.16%	335,505
Sep 4, 2026	34.25	34.90	33.05	34.90	34.90	1.16%	132,670
Sep 3, 2026	33.00	34.85	33.00	34.50	34.50	0.29%	32,880
Sep 2, 2026	34.50	34.58	33.81	34.40	34.40	1.03%	265,641
Sep 1, 2026	34.40	35.00	33.05	34.05	34.05	-2.71%	101,172
Aug 28, 2026	34.05	35.00	32.94	35.00	35.00	2.64%	273,727
Aug 27, 2026	32.80	34.10	32.00	34.10	34.10	3.33%	495,027
Aug 26, 2026	33.00	34.05	32.50	33.00	33.00	-3.23%	138,308
Aug 25, 2026	32.35	34.10	32.00	34.10	34.10	2.71%	284,960
Aug 24, 2026	33.35	34.55	32.44	33.20	33.20	-1.04%	407,510
Aug 21, 2026	34.95	34.95	33.50	33.55	33.55	-1.18%	183,333
Aug 20, 2026	34.70	35.00	33.45	33.95	33.95	-0.73%	222,467
Aug 19, 2026	34.50	35.00	34.20	34.20	34.20	-0.87%	130,754
Aug 18, 2026	34.75	35.00	34.50	34.50	34.50	-0.72%	266,100
Aug 17, 2026	34.70	35.00	34.05	34.75	34.75	0.14%	91,130
Aug 14, 2026	34.70	35.95	34.70	34.70	34.70	-0.14%	274,515
Aug 13, 2026	34.80	35.95	34.20	34.75	34.75	-	635,550
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%	1,212,530
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	34.85	34.00	34.30	34.30	-	891,349
Aug 3, 2026	35.00	35.80	34.05	34.30	34.30	-4.32%	378,638
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	34.10	34.95	32.55	32.70	32.70	-3.82%	607,064
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	35.65	32.55	33.00	33.00	1.38%	215,367