|
Closing price on 1/5/2022
|
|
| Open |
30.00 |
| High |
30.95 |
| Low |
29.20 |
| Volume |
27,700 |
| Split-adjusted Price |
30.95 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
0.00 / 0.00%
|
30.00
|
30.95
|
29.20
|
30.95
|
29.68
|
30.95
|
27,700
|
|
|
1/4/2022
|
+1.95 / +6.72%
|
31.00
|
31.00
|
30.00
|
30.95
|
30.88
|
30.95
|
45,200
|
|
|
12/31/2021
|
-0.80 / -2.68%
|
29.00
|
29.80
|
28.30
|
29.00
|
28.90
|
29.00
|
15,400
|
|
|
12/30/2021
|
+0.80 / +2.76%
|
29.00
|
29.90
|
29.00
|
29.80
|
29.35
|
29.80
|
11,600
|
|
|
12/29/2021
|
+0.50 / +1.75%
|
29.50
|
29.50
|
29.00
|
29.00
|
29.15
|
29.00
|
3,600
|
|
|
12/28/2021
|
+1.05 / +3.83%
|
27.60
|
28.50
|
27.60
|
28.50
|
28.19
|
28.50
|
19,400
|
|
|
12/27/2021
|
-0.55 / -1.96%
|
29.40
|
29.40
|
27.40
|
27.45
|
28.49
|
27.45
|
9,300
|
|
|
12/24/2021
|
-1.55 / -5.25%
|
29.55
|
29.60
|
28.00
|
28.00
|
28.57
|
28.00
|
27,100
|
|
|
12/23/2021
|
-0.95 / -3.11%
|
30.80
|
30.80
|
29.55
|
29.55
|
30.29
|
29.55
|
7,400
|
|
|
12/22/2021
|
0.00 / 0.00%
|
30.40
|
30.50
|
30.40
|
30.50
|
30.49
|
30.50
|
20,600
|
|
|
12/21/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
29.60
|
30.50
|
30.77
|
30.50
|
11,100
|
|
|
12/20/2021
|
-0.80 / -2.56%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
14,700
|
|
|
12/17/2021
|
+0.50 / +1.62%
|
30.80
|
31.45
|
29.20
|
31.30
|
30.40
|
31.30
|
25,100
|
|
|
12/16/2021
|
-0.60 / -1.91%
|
30.40
|
31.30
|
30.40
|
30.80
|
30.93
|
30.80
|
11,600
|
|
|
12/15/2021
|
+0.70 / +2.28%
|
30.40
|
31.50
|
30.40
|
31.40
|
31.21
|
31.40
|
5,800
|
|
|
12/14/2021
|
0.00 / 0.00%
|
30.10
|
30.75
|
30.10
|
30.70
|
30.53
|
30.70
|
5,700
|
|
|
12/13/2021
|
-0.60 / -1.92%
|
30.70
|
31.00
|
30.50
|
30.70
|
30.75
|
30.70
|
6,300
|
|
|
12/10/2021
|
-0.30 / -0.95%
|
30.20
|
31.50
|
30.20
|
31.30
|
31.17
|
31.30
|
11,100
|
|
|
12/9/2021
|
-0.40 / -1.25%
|
32.00
|
32.00
|
30.10
|
31.60
|
31.91
|
31.60
|
14,100
|
|
|
12/8/2021
|
+1.00 / +3.23%
|
31.40
|
32.00
|
31.40
|
32.00
|
31.92
|
32.00
|
29,700
|
|
|
12/7/2021
|
+1.30 / +4.38%
|
29.80
|
31.15
|
29.80
|
31.00
|
31.01
|
31.00
|
3,700
|
|
|
12/6/2021
|
-1.30 / -4.19%
|
31.05
|
31.05
|
29.70
|
29.70
|
30.30
|
29.70
|
16,500
|
|
|
12/3/2021
|
-0.85 / -2.67%
|
31.85
|
31.85
|
29.70
|
31.00
|
31.40
|
31.00
|
85,500
|
|
|
12/2/2021
|
-0.45 / -1.39%
|
32.30
|
32.80
|
31.85
|
31.85
|
32.12
|
31.85
|
21,900
|
|
|
12/1/2021
|
-0.75 / -2.27%
|
33.00
|
33.20
|
32.00
|
32.30
|
32.60
|
32.30
|
17,300
|
|
|
11/30/2021
|
+0.05 / +0.15%
|
33.00
|
33.60
|
33.00
|
33.05
|
33.21
|
33.05
|
38,500
|
|
|
11/29/2021
|
-0.40 / -1.20%
|
32.00
|
34.50
|
32.00
|
33.00
|
33.16
|
33.00
|
32,100
|
|
|
11/26/2021
|
0.00 / 0.00%
|
33.40
|
33.40
|
32.50
|
33.40
|
33.32
|
33.40
|
37,100
|
|
|
11/25/2021
|
+0.40 / +1.21%
|
32.05
|
33.40
|
32.00
|
33.40
|
32.88
|
33.40
|
43,200
|
|
|
11/24/2021
|
-0.50 / -1.49%
|
33.50
|
33.50
|
32.10
|
33.00
|
33.01
|
33.00
|
19,600
|
|
|