|
Closing price on 11/16/2021
|
|
| Open |
33.90 |
| High |
35.50 |
| Low |
33.90 |
| Volume |
88,200 |
| Split-adjusted Price |
34.85 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2021
|
-0.05 / -0.14%
|
33.90
|
35.50
|
33.90
|
34.85
|
34.78
|
34.85
|
88,200
|
|
|
11/15/2021
|
+0.90 / +2.65%
|
33.50
|
35.00
|
31.80
|
34.90
|
33.79
|
34.90
|
127,400
|
|
|
11/12/2021
|
-2.40 / -6.59%
|
37.90
|
37.90
|
34.00
|
34.00
|
34.80
|
34.00
|
81,800
|
|
|
11/11/2021
|
+2.25 / +6.59%
|
36.50
|
36.50
|
35.10
|
36.40
|
36.34
|
36.40
|
263,300
|
|
|
11/10/2021
|
+2.20 / +6.89%
|
29.90
|
34.15
|
29.90
|
34.15
|
32.39
|
34.15
|
229,600
|
|
|
11/9/2021
|
+2.05 / +6.86%
|
31.95
|
31.95
|
31.95
|
31.95
|
31.95
|
31.95
|
118,400
|
|
|
11/8/2021
|
+1.95 / +6.98%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
64,900
|
|
|
11/5/2021
|
+1.80 / +6.88%
|
27.45
|
27.95
|
26.90
|
27.95
|
27.35
|
27.95
|
158,300
|
|
|
11/4/2021
|
+0.20 / +0.77%
|
25.95
|
26.30
|
25.40
|
26.15
|
26.01
|
26.15
|
24,900
|
|
|
11/3/2021
|
-0.80 / -2.99%
|
26.60
|
26.60
|
25.95
|
25.95
|
26.18
|
25.95
|
33,000
|
|
|
11/2/2021
|
+0.15 / +0.56%
|
26.40
|
26.75
|
26.20
|
26.75
|
26.44
|
26.75
|
62,000
|
|
|
11/1/2021
|
+0.15 / +0.57%
|
26.90
|
26.90
|
26.20
|
26.60
|
26.55
|
26.60
|
38,900
|
|
|
10/29/2021
|
+0.45 / +1.73%
|
26.00
|
26.50
|
25.90
|
26.45
|
26.24
|
26.45
|
50,200
|
|
|
10/28/2021
|
+0.05 / +0.19%
|
26.80
|
26.80
|
25.60
|
26.00
|
25.94
|
26.00
|
10,100
|
|
|
10/27/2021
|
-0.90 / -3.35%
|
26.85
|
27.10
|
25.60
|
25.95
|
26.62
|
25.95
|
22,000
|
|
|
10/26/2021
|
+1.15 / +4.47%
|
25.70
|
26.85
|
25.20
|
26.85
|
26.18
|
26.85
|
35,900
|
|
|
10/25/2021
|
-0.15 / -0.58%
|
25.80
|
25.80
|
25.00
|
25.70
|
25.28
|
25.70
|
63,000
|
|
|
10/22/2021
|
-0.05 / -0.19%
|
25.95
|
25.95
|
25.60
|
25.85
|
25.73
|
25.85
|
8,200
|
|
|
10/21/2021
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.50
|
25.90
|
25.87
|
25.90
|
10,900
|
|
|
10/20/2021
|
-0.30 / -1.15%
|
25.45
|
26.20
|
25.45
|
25.90
|
25.86
|
25.90
|
14,500
|
|
|
10/19/2021
|
-0.20 / -0.76%
|
26.30
|
26.30
|
25.50
|
26.20
|
25.63
|
26.20
|
11,900
|
|
|
10/18/2021
|
-0.10 / -0.38%
|
26.95
|
26.95
|
25.70
|
26.40
|
25.90
|
26.40
|
16,100
|
|
|
10/15/2021
|
-0.40 / -1.49%
|
26.90
|
26.90
|
26.35
|
26.50
|
26.67
|
26.50
|
19,200
|
|
|
10/14/2021
|
0.00 / 0.00%
|
26.90
|
28.00
|
26.90
|
26.90
|
27.36
|
26.90
|
19,300
|
|
|
10/13/2021
|
+0.10 / +0.37%
|
26.80
|
26.90
|
26.40
|
26.90
|
26.55
|
26.90
|
14,200
|
|
|
10/12/2021
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.70
|
26.80
|
26.78
|
26.80
|
29,500
|
|
|
10/11/2021
|
+0.50 / +1.90%
|
26.30
|
26.90
|
26.30
|
26.80
|
26.68
|
26.80
|
21,700
|
|
|
10/8/2021
|
+0.30 / +1.15%
|
26.00
|
26.40
|
25.65
|
26.30
|
25.97
|
26.30
|
40,200
|
|
|
10/7/2021
|
+0.10 / +0.39%
|
25.90
|
26.20
|
25.55
|
26.00
|
25.95
|
26.00
|
13,100
|
|
|
10/6/2021
|
+0.30 / +1.17%
|
25.60
|
25.95
|
25.50
|
25.90
|
25.64
|
25.90
|
22,500
|
|
|