|
Closing price on 12/14/2021
|
|
| Open |
30.10 |
| High |
30.75 |
| Low |
30.10 |
| Volume |
5,700 |
| Split-adjusted Price |
30.70 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2021
|
+0.40 / +1.21%
|
33.00
|
34.60
|
33.00
|
33.50
|
34.00
|
33.50
|
21,300
|
|
|
11/22/2021
|
-1.40 / -4.06%
|
34.50
|
34.50
|
33.00
|
33.10
|
33.23
|
33.10
|
42,700
|
|
|
11/19/2021
|
-1.10 / -3.09%
|
35.60
|
35.60
|
34.50
|
34.50
|
34.70
|
34.50
|
52,600
|
|
|
11/18/2021
|
+1.60 / +4.71%
|
33.50
|
35.95
|
33.20
|
35.60
|
34.25
|
35.60
|
99,700
|
|
|
11/17/2021
|
-0.85 / -2.44%
|
33.75
|
35.40
|
33.75
|
34.00
|
34.30
|
34.00
|
46,000
|
|
|
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
|
|
|