SXQG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.27	33.29	33.18	33.18	33.18	0.51%	563
Dec 4, 2025	33.02	33.02	33.01	33.01	33.01	-0.03%	220
Dec 3, 2025	33.02	33.02	33.02	33.02	33.02	0.01%	9
Dec 2, 2025	32.99	33.02	32.99	33.02	33.02	0.24%	223
Dec 1, 2025	33.14	33.14	32.94	32.94	32.94	-0.57%	899
Nov 28, 2025	33.13	33.13	33.13	33.13	33.13	0.33%	10
Nov 26, 2025	33.02	33.02	33.02	33.02	33.02	0.30%	9
Nov 25, 2025	32.92	32.92	32.92	32.92	32.92	1.06%	9
Nov 24, 2025	32.52	32.58	32.52	32.58	32.58	0.76%	2,091
Nov 21, 2025	32.38	32.43	32.33	32.33	32.33	1.02%	2,410
Nov 20, 2025	32.27	32.27	32.01	32.01	32.01	-1.08%	3,985
Nov 19, 2025	32.56	32.56	32.35	32.35	32.35	-0.04%	1,508
Nov 18, 2025	32.26	32.50	32.26	32.37	32.37	-0.51%	4,997
Nov 17, 2025	32.72	32.72	32.53	32.53	32.53	-1.02%	3,842
Nov 14, 2025	32.82	33.07	32.82	32.87	32.87	-0.38%	1,212
Nov 13, 2025	33.15	33.15	32.99	32.99	32.99	-1.01%	662
Nov 12, 2025	33.33	33.33	33.33	33.33	33.33	0.08%	62
Nov 11, 2025	33.14	33.30	33.14	33.30	33.30	0.27%	1,236
Nov 10, 2025	32.93	33.21	32.93	33.21	33.21	1.32%	1,028
Nov 7, 2025	32.53	32.78	32.53	32.78	32.78	0.24%	1,000
Nov 6, 2025	32.70	32.70	32.70	32.70	32.70	-1.19%	32
Nov 5, 2025	33.10	33.10	33.10	33.10	33.09	-0.14%	57
Nov 4, 2025	33.15	33.16	33.12	33.14	33.14	-0.57%	2,340
Nov 3, 2025	33.33	33.33	33.33	33.33	33.33	0.12%	117
Oct 31, 2025	33.29	33.29	33.29	33.29	33.29	-0.15%	7
Oct 30, 2025	33.34	33.34	33.34	33.34	33.34	-0.74%	6
Oct 29, 2025	33.60	33.60	33.59	33.59	33.59	-0.82%	769
Oct 28, 2025	33.86	33.86	33.86	33.86	33.86	-0.18%	101
Oct 27, 2025	33.79	33.92	33.79	33.92	33.92	0.90%	17,560
Oct 24, 2025	33.73	33.73	33.62	33.62	33.62	-	2,578
Oct 23, 2025	33.56	33.62	33.56	33.62	33.62	0.60%	2,327
Oct 22, 2025	33.42	33.42	33.42	33.42	33.42	-0.31%	95
Oct 21, 2025	33.49	33.52	33.49	33.52	33.52	0.56%	302
Oct 20, 2025	33.33	33.34	33.33	33.34	33.34	0.99%	8,002
Oct 17, 2025	33.01	33.01	33.01	33.01	33.01	0.96%	6
Oct 16, 2025	32.86	32.89	32.69	32.69	32.69	-0.67%	3,789
Oct 15, 2025	33.05	33.07	32.91	32.91	32.91	-0.13%	4,275
Oct 14, 2025	32.96	32.96	32.96	32.96	32.96	0.04%	60
Oct 13, 2025	32.99	32.99	32.95	32.95	32.94	0.59%	5,227
Oct 10, 2025	32.75	32.75	32.75	32.75	32.75	-1.88%	60
Oct 9, 2025	33.38	33.38	33.38	33.38	33.38	-0.33%	74
Oct 8, 2025	33.46	33.53	33.42	33.49	33.49	0.74%	3,294
Oct 7, 2025	33.29	33.29	33.18	33.24	33.24	-0.29%	2,911
Oct 6, 2025	33.28	33.36	33.27	33.34	33.34	0.12%	10,575
Oct 3, 2025	33.30	33.30	33.30	33.30	33.30	-0.17%	2,663
Oct 2, 2025	33.36	33.36	33.36	33.36	33.36	0.02%	1,572
Oct 1, 2025	33.31	33.35	33.31	33.35	33.35	-0.18%	2,374
Sep 30, 2025	33.28	33.41	33.28	33.41	33.41	0.13%	503
Sep 29, 2025	33.45	33.45	33.37	33.37	33.37	0.29%	24,187
Sep 26, 2025	33.16	33.27	33.16	33.27	33.27	0.49%	1,654
Sep 25, 2025	33.08	33.11	33.03	33.11	33.11	-0.36%	4,655
Sep 24, 2025	33.34	33.34	33.23	33.23	33.23	-0.43%	1,383
Sep 23, 2025	33.49	33.49	33.33	33.37	33.37	-0.74%	4,026
Sep 22, 2025	33.53	33.62	33.49	33.62	33.62	0.14%	4,651
Sep 19, 2025	33.44	33.57	33.43	33.57	33.57	0.53%	3,434
Sep 18, 2025	33.45	33.45	33.40	33.40	33.40	0.39%	4,747
Sep 17, 2025	33.27	33.27	33.27	33.27	33.27	0.23%	143
Sep 16, 2025	33.14	33.19	33.09	33.19	33.19	-0.30%	4,679
Sep 15, 2025	33.30	33.30	33.27	33.29	33.29	0.44%	1,521
Sep 12, 2025	33.17	33.17	33.15	33.15	33.14	-0.70%	618
Sep 11, 2025	33.38	33.38	33.38	33.38	33.38	0.77%	166
Sep 10, 2025	33.26	33.26	33.13	33.13	33.13	-0.81%	16,067
Sep 9, 2025	33.33	33.40	33.23	33.40	33.40	0.05%	320
Sep 8, 2025	33.38	33.38	33.35	33.38	33.38	0.23%	1,329
Sep 5, 2025	33.42	33.42	33.15	33.30	33.30	-0.28%	426
Sep 4, 2025	33.40	33.40	33.40	33.40	33.40	0.67%	26
Sep 3, 2025	33.15	33.17	33.10	33.17	33.17	0.53%	4,582
Sep 2, 2025	32.93	33.00	32.75	33.00	33.00	-0.53%	4,852
Aug 29, 2025	33.16	33.18	33.09	33.18	33.17	-0.39%	11,468
Aug 28, 2025	33.20	33.31	33.20	33.31	33.31	0.11%	199
Aug 27, 2025	33.27	33.27	33.23	33.27	33.27	0.25%	2,651
Aug 26, 2025	33.14	33.19	33.06	33.19	33.18	-0.10%	2,114
Aug 25, 2025	33.32	33.32	33.22	33.22	33.22	-0.44%	1,730
Aug 22, 2025	33.37	33.37	33.37	33.37	33.36	1.29%	220
Aug 21, 2025	32.94	32.94	32.94	32.94	32.94	-0.33%	23
Aug 20, 2025	32.94	33.05	32.94	33.05	33.05	0.06%	791
Aug 19, 2025	33.03	33.03	33.03	33.03	33.03	-0.30%	8
Aug 18, 2025	33.07	33.13	33.07	33.13	33.13	0.16%	1,683
Aug 15, 2025	33.13	33.13	33.08	33.08	33.07	-0.02%	933
Aug 14, 2025	33.10	33.11	33.08	33.08	33.08	-0.25%	806
Aug 13, 2025	33.06	33.16	33.06	33.16	33.16	0.76%	305
Aug 12, 2025	32.82	32.91	32.82	32.91	32.91	0.99%	414
Aug 11, 2025	32.71	32.76	32.59	32.59	32.59	-0.67%	1,909
Aug 8, 2025	32.66	32.83	32.66	32.81	32.81	0.85%	2,583
Aug 7, 2025	32.53	32.54	32.53	32.54	32.53	-0.64%	231
Aug 6, 2025	32.58	32.74	32.58	32.74	32.74	1.21%	199
Aug 5, 2025	32.46	32.46	32.34	32.35	32.35	-0.68%	993
Aug 4, 2025	32.48	32.57	32.48	32.57	32.57	1.78%	702
Aug 1, 2025	32.02	32.02	31.87	32.00	32.00	-1.25%	2,979
Jul 31, 2025	32.85	32.85	32.41	32.41	32.41	-0.71%	1,636
Jul 30, 2025	32.77	32.77	32.64	32.64	32.64	-0.29%	369
Jul 29, 2025	32.82	32.82	32.70	32.74	32.72	-0.12%	2,221
Jul 28, 2025	32.88	32.88	32.77	32.78	32.76	-0.23%	3,925
Jul 25, 2025	32.85	32.85	32.85	32.85	32.84	0.25%	71
Jul 24, 2025	32.79	32.84	32.74	32.77	32.76	0.38%	3,292
Jul 23, 2025	32.50	32.64	32.50	32.64	32.63	0.55%	296
Jul 22, 2025	32.36	32.47	32.35	32.47	32.46	0.47%	7,389
Jul 21, 2025	32.40	32.40	32.31	32.31	32.30	0.22%	10,337
Jul 18, 2025	32.23	32.24	32.17	32.24	32.23	-0.09%	629
Jul 17, 2025	32.12	32.27	32.12	32.27	32.26	0.57%	2,709