STXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	45.59	45.81	45.49	45.71	45.71	0.41%	5,135
Jun 26, 2025	45.21	45.53	45.17	45.52	45.46	0.90%	5,045
Jun 25, 2025	45.21	45.26	45.03	45.11	45.05	0.25%	16,293
Jun 24, 2025	44.81	45.12	44.81	45.00	44.94	1.47%	6,418
Jun 23, 2025	44.00	44.45	43.89	44.35	44.29	0.85%	11,222
Jun 20, 2025	44.10	44.20	43.89	43.98	43.92	-0.42%	5,489
Jun 18, 2025	44.15	44.46	44.11	44.17	44.11	-0.07%	4,652
Jun 17, 2025	44.40	44.44	44.20	44.20	44.14	-0.75%	1,026
Jun 16, 2025	44.33	44.69	44.33	44.53	44.47	1.24%	21,166
Jun 13, 2025	44.26	44.44	43.98	43.99	43.93	-1.31%	4,359
Jun 12, 2025	44.51	44.62	44.51	44.57	44.51	0.24%	8,110
Jun 11, 2025	44.64	44.70	44.43	44.46	44.40	-0.29%	4,407
Jun 10, 2025	44.46	44.59	44.30	44.59	44.53	0.36%	16,051
Jun 9, 2025	44.25	44.49	44.25	44.43	44.37	0.02%	3,590
Jun 6, 2025	44.39	44.49	44.31	44.42	44.36	1.16%	3,403
Jun 5, 2025	44.09	44.45	43.83	43.92	43.86	-0.67%	4,013
Jun 4, 2025	44.21	44.28	44.17	44.21	44.15	0.26%	2,650
Jun 3, 2025	43.82	44.15	43.82	44.10	44.04	0.76%	6,743
Jun 2, 2025	43.50	43.79	43.50	43.76	43.70	0.34%	43,813
May 30, 2025	43.44	43.61	43.02	43.61	43.56	0.17%	8,122
May 29, 2025	43.90	43.90	43.48	43.54	43.48	0.19%	6,979
May 28, 2025	43.73	43.73	43.46	43.46	43.40	-0.60%	3,681
May 27, 2025	43.19	43.72	43.19	43.72	43.66	2.39%	6,605
May 23, 2025	42.57	42.91	42.49	42.70	42.64	-0.84%	32,014
May 22, 2025	43.00	43.30	42.97	43.06	43.00	0.11%	47,636
May 21, 2025	43.39	43.65	42.89	43.01	42.96	-1.47%	9,735
May 20, 2025	43.63	43.72	43.49	43.66	43.60	-0.44%	9,283
May 19, 2025	43.49	43.88	43.49	43.85	43.79	0.08%	3,089
May 16, 2025	43.58	43.81	43.47	43.81	43.76	0.73%	23,331
May 15, 2025	43.35	43.62	43.26	43.50	43.44	-0.06%	36,570
May 14, 2025	43.50	43.56	43.37	43.52	43.47	0.38%	8,781
May 13, 2025	42.99	43.43	42.99	43.36	43.30	1.32%	10,346
May 12, 2025	42.40	42.80	42.40	42.79	42.74	3.64%	11,072
May 9, 2025	41.49	41.50	41.18	41.29	41.24	-0.04%	16,128
May 8, 2025	41.29	41.73	41.14	41.31	41.25	0.80%	12,170
May 7, 2025	40.86	41.02	40.80	40.98	40.93	0.23%	21,091
May 6, 2025	40.84	41.05	40.69	40.89	40.83	-0.75%	5,447
May 5, 2025	41.21	41.44	41.20	41.20	41.14	-0.55%	4,072
May 2, 2025	41.20	41.53	41.20	41.42	41.37	1.53%	14,665
May 1, 2025	40.97	41.23	40.80	40.80	40.75	0.91%	13,281
Apr 30, 2025	39.36	40.43	39.36	40.43	40.38	0.35%	6,023
Apr 29, 2025	40.04	40.40	40.04	40.29	40.24	0.40%	7,668
Apr 28, 2025	40.17	40.29	39.65	40.13	40.08	0.12%	29,810
Apr 25, 2025	39.80	40.09	39.61	40.08	40.03	1.06%	31,700
Apr 24, 2025	38.79	39.66	38.79	39.66	39.61	2.66%	13,586
Apr 23, 2025	39.26	39.27	38.63	38.63	38.58	2.02%	10,941
Apr 22, 2025	37.28	37.94	37.28	37.87	37.82	2.68%	18,581
Apr 21, 2025	37.41	37.41	36.46	36.88	36.83	-2.57%	12,098
Apr 17, 2025	37.97	38.17	37.79	37.85	37.80	-0.11%	17,480
Apr 16, 2025	38.36	38.37	37.46	37.89	37.84	-2.52%	20,192