|
Closing price on 11/4/2022
|
|
| Open |
48.30 |
| High |
48.30 |
| Low |
47.00 |
| Volume |
5,700 |
| Split-adjusted Price |
47.00 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2022
|
-1.20 / -2.49%
|
48.30
|
48.30
|
47.00
|
47.00
|
47.34
|
47.00
|
5,700
|
|
|
11/3/2022
|
+3.05 / +6.76%
|
44.30
|
48.30
|
44.30
|
48.20
|
47.96
|
48.20
|
34,700
|
|
|
11/2/2022
|
+2.95 / +6.99%
|
43.00
|
45.15
|
43.00
|
45.15
|
44.88
|
45.15
|
63,300
|
|
|
11/1/2022
|
+2.75 / +6.97%
|
42.00
|
42.20
|
42.00
|
42.20
|
42.12
|
42.20
|
7,900
|
|
|
10/31/2022
|
+2.55 / +6.91%
|
38.40
|
39.45
|
38.40
|
39.45
|
39.18
|
39.45
|
15,500
|
|
|
10/28/2022
|
0.00 / 0.00%
|
36.50
|
38.00
|
36.50
|
36.90
|
37.75
|
36.90
|
9,400
|
|
|
10/27/2022
|
+1.70 / +4.83%
|
36.00
|
36.90
|
36.00
|
36.90
|
36.21
|
36.90
|
5,000
|
|
|
10/26/2022
|
0.00 / 0.00%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
0
|
|
|
10/25/2022
|
-0.80 / -2.22%
|
36.10
|
36.10
|
35.10
|
35.20
|
36.02
|
35.20
|
10,700
|
|
|
10/24/2022
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.00
|
36.00
|
36.01
|
36.00
|
7,200
|
|
|
10/21/2022
|
-0.90 / -2.44%
|
36.00
|
36.10
|
36.00
|
36.00
|
36.00
|
36.00
|
5,000
|
|
|
10/20/2022
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
600
|
|
|
10/19/2022
|
-0.20 / -0.54%
|
37.00
|
37.00
|
36.90
|
36.90
|
36.98
|
36.90
|
1,300
|
|
|
10/18/2022
|
+0.10 / +0.27%
|
37.00
|
37.10
|
37.00
|
37.10
|
37.01
|
37.10
|
11,300
|
|
|
10/17/2022
|
-0.10 / -0.27%
|
37.05
|
37.05
|
37.00
|
37.00
|
37.04
|
37.00
|
2,400
|
|
|
10/14/2022
|
+1.20 / +3.34%
|
35.90
|
37.10
|
35.90
|
37.10
|
36.98
|
37.10
|
124,600
|
|
|
10/13/2022
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
20,800
|
|
|
10/12/2022
|
+1.40 / +4.06%
|
35.00
|
35.90
|
33.50
|
35.90
|
34.53
|
35.90
|
29,300
|
|
|
10/11/2022
|
-2.35 / -6.38%
|
37.00
|
38.00
|
34.50
|
34.50
|
35.12
|
34.50
|
4,800
|
|
|
10/10/2022
|
+2.25 / +6.50%
|
34.60
|
36.90
|
34.60
|
36.85
|
36.69
|
36.85
|
20,800
|
|
|
10/7/2022
|
+2.25 / +6.96%
|
34.60
|
34.60
|
31.00
|
34.60
|
34.39
|
34.60
|
72,200
|
|
|
10/6/2022
|
+2.10 / +6.94%
|
31.80
|
32.35
|
31.80
|
32.35
|
32.33
|
32.35
|
20,600
|
|
|
10/5/2022
|
0.00 / 0.00%
|
30.25
|
30.25
|
30.25
|
30.25
|
30.25
|
30.25
|
3,400
|
|
|
10/4/2022
|
+1.95 / +6.89%
|
28.20
|
30.25
|
28.20
|
30.25
|
30.05
|
30.25
|
21,900
|
|
|
10/3/2022
|
+1.40 / +5.20%
|
27.85
|
28.30
|
27.85
|
28.30
|
28.03
|
28.30
|
9,000
|
|
|
9/30/2022
|
-0.10 / -0.37%
|
26.90
|
27.40
|
26.90
|
26.90
|
26.98
|
26.90
|
3,100
|
|
|
9/29/2022
|
0.00 / 0.00%
|
26.80
|
27.50
|
26.80
|
27.00
|
27.01
|
27.00
|
132,900
|
|
|
9/28/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
0
|
|
|
9/27/2022
|
+0.50 / +1.89%
|
26.50
|
27.80
|
26.50
|
27.00
|
27.30
|
27.00
|
15,500
|
|
|
9/26/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.40
|
26.50
|
26.63
|
26.50
|
21,300
|
|
|