|
Closing price on 1/5/2021
|
|
| Open |
17.35 |
| High |
17.35 |
| Low |
16.50 |
| Volume |
27,600 |
| Split-adjusted Price |
17.00 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
+0.75 / +4.62%
|
17.35
|
17.35
|
16.50
|
17.00
|
17.00
|
17.00
|
27,600
|
|
|
1/4/2021
|
+1.05 / +6.91%
|
15.20
|
16.25
|
15.20
|
16.25
|
16.09
|
16.25
|
29,400
|
|
|
12/31/2020
|
+0.25 / +1.67%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.07
|
15.20
|
25,710
|
|
|
12/30/2020
|
-0.15 / -0.99%
|
14.85
|
14.95
|
14.70
|
14.95
|
14.79
|
14.95
|
21,380
|
|
|
12/29/2020
|
+0.10 / +0.67%
|
14.85
|
15.10
|
14.80
|
15.10
|
14.93
|
15.10
|
4,130
|
|
|
12/28/2020
|
+0.15 / +1.01%
|
14.85
|
15.10
|
14.85
|
15.00
|
14.89
|
15.00
|
530
|
|
|
12/25/2020
|
+0.05 / +0.34%
|
14.30
|
15.00
|
14.30
|
14.85
|
14.78
|
14.85
|
8,790
|
|
|
12/24/2020
|
-0.30 / -1.99%
|
14.90
|
14.90
|
14.20
|
14.80
|
14.58
|
14.80
|
5,310
|
|
|
12/23/2020
|
+0.10 / +0.67%
|
14.80
|
15.10
|
14.80
|
15.10
|
14.95
|
15.10
|
8,480
|
|
|
12/22/2020
|
+0.20 / +1.35%
|
14.90
|
15.00
|
14.70
|
15.00
|
14.91
|
15.00
|
18,120
|
|
|
12/21/2020
|
+0.10 / +0.68%
|
14.50
|
14.95
|
14.50
|
14.80
|
14.72
|
14.80
|
10,540
|
|
|
12/18/2020
|
+0.40 / +2.80%
|
14.60
|
14.70
|
14.00
|
14.70
|
14.45
|
14.70
|
37,570
|
|
|
12/17/2020
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.10
|
14.30
|
14.17
|
14.30
|
4,720
|
|
|
12/16/2020
|
-0.10 / -0.69%
|
14.40
|
14.70
|
14.40
|
14.40
|
14.41
|
14.40
|
850
|
|
|
12/15/2020
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.43
|
14.50
|
14,340
|
|
|
12/14/2020
|
+0.20 / +1.41%
|
14.40
|
14.40
|
14.25
|
14.40
|
14.40
|
14.40
|
590
|
|
|
12/11/2020
|
-0.60 / -4.05%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
500
|
|
|
12/10/2020
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.30
|
14.80
|
14.50
|
14.80
|
11,100
|
|
|
12/9/2020
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.30
|
14.50
|
14.43
|
14.50
|
2,000
|
|
|
12/8/2020
|
+0.05 / +0.34%
|
14.80
|
14.85
|
14.50
|
14.60
|
14.59
|
14.60
|
760
|
|
|
12/7/2020
|
+0.05 / +0.34%
|
14.60
|
14.60
|
14.50
|
14.55
|
14.52
|
14.55
|
8,340
|
|
|
12/4/2020
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
500
|
|
|
12/3/2020
|
-0.15 / -1.02%
|
14.20
|
14.60
|
14.00
|
14.60
|
14.02
|
14.60
|
7,180
|
|
|
12/2/2020
|
+0.25 / +1.72%
|
14.50
|
14.75
|
14.50
|
14.75
|
14.71
|
14.75
|
1,080
|
|
|
12/1/2020
|
+0.35 / +2.47%
|
14.15
|
14.55
|
14.10
|
14.50
|
14.19
|
14.50
|
1,320
|
|
|
11/30/2020
|
-0.45 / -3.08%
|
14.10
|
14.20
|
14.10
|
14.15
|
14.16
|
14.15
|
3,050
|
|
|
11/27/2020
|
+0.35 / +2.46%
|
14.60
|
14.60
|
14.30
|
14.60
|
14.30
|
14.60
|
2,780
|
|
|
11/26/2020
|
-0.05 / -0.35%
|
14.30
|
14.50
|
14.20
|
14.25
|
14.30
|
14.25
|
1,580
|
|
|
11/25/2020
|
-0.10 / -0.69%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.50
|
14.30
|
770
|
|
|
11/24/2020
|
-0.10 / -0.69%
|
14.40
|
14.75
|
14.40
|
14.40
|
14.60
|
14.40
|
360
|
|
|