SXQG(SXQG)
SXQG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $34.09 | $34.23 | $33.74 | $33.80 | 2,736 |
| 10/13/2026 | $34.32 | $34.38 | $34.24 | $34.26 | 2,802 |
| 10/12/2026 | $34.38 | $34.38 | $34.38 | $34.38 | 1,712 |
| 10/9/2026 | $34.24 | $34.52 | $34.24 | $34.51 | 1,712 |
| 10/8/2026 | $34.18 | $34.18 | $34.04 | $34.12 | 5,025 |
| 10/7/2026 | $34.18 | $34.24 | $34.18 | $34.19 | 216 |
| 10/6/2026 | $34.32 | $34.32 | $34.24 | $34.24 | 2,525 |
| 10/5/2026 | $33.76 | $34.10 | $33.76 | $34.05 | 3,600 |
| 10/2/2026 | $33.67 | $33.74 | $33.67 | $33.70 | 5,148 |
| 10/1/2026 | $33.47 | $33.72 | $33.45 | $33.69 | 6,800 |
| 9/30/2026 | $33.77 | $33.82 | $33.57 | $33.57 | 7,300 |
| 9/29/2026 | $33.47 | $33.58 | $33.44 | $33.58 | 4,600 |
| 9/28/2026 | $33.53 | $33.76 | $33.53 | $33.67 | 5,000 |
| 9/25/2026 | $33.81 | $33.81 | $33.81 | $33.81 | 100 |
| 9/24/2026 | $33.53 | $33.73 | $33.53 | $33.68 | 1,421 |
| 9/23/2026 | $33.60 | $33.65 | $33.55 | $33.65 | 2,013 |
| 9/22/2026 | $33.67 | $33.78 | $33.67 | $33.76 | 1,345 |
| 9/21/2026 | $33.45 | $33.64 | $33.45 | $33.64 | 1,407 |
| 9/18/2026 | $32.97 | $33.10 | $32.97 | $33.10 | 20,200 |
| 9/17/2026 | $33.00 | $33.05 | $32.98 | $33.05 | 5,500 |
| 9/16/2026 | $32.91 | $32.91 | $32.59 | $32.68 | 4,439 |
| 9/15/2026 | $32.87 | $32.87 | $32.65 | $32.74 | 23,900 |
| 9/14/2026 | $32.78 | $32.99 | $32.78 | $32.93 | 8,600 |
| 9/11/2026 | $32.63 | $32.63 | $32.62 | $32.62 | 1,400 |
| 9/10/2026 | $32.37 | $32.50 | $32.37 | $32.44 | 5,616 |
| 9/9/2026 | $32.59 | $32.59 | $32.59 | $32.59 | 100 |
| 9/8/2026 | $32.93 | $32.94 | $32.80 | $32.86 | 6,311 |
| 9/4/2026 | $33.55 | $33.55 | $33.41 | $33.41 | 7,939 |
| 9/3/2026 | $33.61 | $33.88 | $33.61 | $33.85 | 10,900 |
| 9/2/2026 | $33.44 | $33.45 | $33.44 | $33.45 | 4,216 |
| 9/1/2026 | $33.60 | $33.60 | $33.43 | $33.43 | 1,321 |
| 8/31/2026 | $33.76 | $33.80 | $33.76 | $33.80 | 200 |
| 8/28/2026 | $33.90 | $33.90 | $33.89 | $33.89 | 8,307 |
| 8/27/2026 | $33.65 | $33.83 | $33.65 | $33.83 | 2,848 |
| 8/26/2026 | $33.63 | $33.63 | $33.58 | $33.62 | 2,000 |
| 8/25/2026 | $33.62 | $33.69 | $33.62 | $33.69 | 718 |
| 8/24/2026 | $33.62 | $33.69 | $33.62 | $33.67 | 18,603 |
| 8/21/2026 | $33.58 | $33.59 | $33.55 | $33.55 | 8,827 |
| 8/20/2026 | $33.35 | $33.35 | $33.31 | $33.31 | 1,334 |
| 8/19/2026 | $33.51 | $33.73 | $33.51 | $33.73 | 1,800 |
| 8/18/2026 | $33.48 | $33.50 | $33.39 | $33.39 | 5,700 |
| 8/17/2026 | $33.32 | $33.32 | $33.19 | $33.19 | 4,800 |
| 8/14/2026 | $33.73 | $33.73 | $33.51 | $33.51 | 13,000 |
| 8/13/2026 | $33.60 | $33.69 | $33.54 | $33.69 | 1,421 |
| 8/12/2026 | $33.40 | $33.44 | $33.39 | $33.44 | 3,200 |
| 8/11/2026 | $33.67 | $33.72 | $33.51 | $33.51 | 5,330 |
| 8/10/2026 | $33.60 | $33.65 | $33.60 | $33.65 | 634 |
| 8/7/2026 | $33.43 | $33.44 | $33.43 | $33.44 | 1,419 |
| 8/6/2026 | $33.06 | $33.12 | $33.01 | $33.12 | 4,009 |
| 8/5/2026 | $33.61 | $33.61 | $33.24 | $33.26 | 6,825 |
| 8/4/2026 | $32.89 | $33.21 | $32.88 | $33.21 | 10,413 |
| 8/3/2026 | $32.51 | $32.58 | $32.51 | $32.55 | 12,300 |
| 7/31/2026 | $32.03 | $32.27 | $32.03 | $32.27 | 1,100 |
| 7/30/2026 | $32.09 | $32.22 | $32.09 | $32.22 | 2,505 |
| 7/29/2026 | $32.26 | $32.26 | $32.26 | $32.26 | 100 |
| 7/28/2026 | $32.35 | $32.35 | $32.35 | $32.35 | 113 |
| 7/27/2026 | $31.93 | $31.93 | $31.93 | $31.93 | 100 |
| 7/24/2026 | $31.34 | $31.43 | $31.34 | $31.43 | 333 |
| 7/23/2026 | $31.03 | $31.13 | $31.02 | $31.13 | 2,600 |
| 7/22/2026 | $31.58 | $31.58 | $31.45 | $31.45 | 2,111 |
| 7/21/2026 | $31.82 | $31.85 | $31.82 | $31.84 | 4,700 |
| 7/20/2026 | $31.91 | $31.91 | $31.91 | $31.91 | 6,103 |
| 7/17/2026 | $31.95 | $31.95 | $31.95 | $31.95 | 100 |
| 7/16/2026 | $32.35 | $32.40 | $32.35 | $32.40 | 3,500 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
