|
Closing price on 2/1/2021
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
14.50 |
| Volume |
10,800 |
| Split-adjusted Price |
14.50 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2021
|
-0.95 / -6.15%
|
16.00
|
16.00
|
14.50
|
14.50
|
15.45
|
14.50
|
10,800
|
|
|
1/29/2021
|
+0.55 / +3.69%
|
14.50
|
15.50
|
14.50
|
15.45
|
15.17
|
15.45
|
2,500
|
|
|
1/28/2021
|
-1.10 / -6.88%
|
16.00
|
16.00
|
14.90
|
14.90
|
15.08
|
14.90
|
19,200
|
|
|
1/27/2021
|
-0.50 / -3.03%
|
16.50
|
16.50
|
15.80
|
16.00
|
15.95
|
16.00
|
3,100
|
|
|
1/26/2021
|
-0.35 / -2.08%
|
16.30
|
16.80
|
15.80
|
16.50
|
16.13
|
16.50
|
22,900
|
|
|
1/25/2021
|
-0.15 / -0.88%
|
16.80
|
17.00
|
16.20
|
16.85
|
17.00
|
16.85
|
20,200
|
|
|
1/22/2021
|
+0.25 / +1.49%
|
17.00
|
17.00
|
16.60
|
17.00
|
16.75
|
17.00
|
35,500
|
|
|
1/21/2021
|
+1.05 / +6.69%
|
15.80
|
16.75
|
15.80
|
16.75
|
16.56
|
16.75
|
62,600
|
|
|
1/20/2021
|
+0.10 / +0.64%
|
16.65
|
16.65
|
15.60
|
15.70
|
16.03
|
15.70
|
32,000
|
|
|
1/19/2021
|
-0.20 / -1.27%
|
16.00
|
16.65
|
15.20
|
15.60
|
15.86
|
15.60
|
55,200
|
|
|
1/18/2021
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.20
|
15.80
|
15.36
|
15.80
|
33,500
|
|
|
1/15/2021
|
-0.40 / -2.47%
|
16.95
|
16.95
|
15.80
|
15.80
|
16.11
|
15.80
|
27,700
|
|
|
1/14/2021
|
-0.50 / -2.99%
|
17.20
|
17.20
|
16.20
|
16.20
|
16.73
|
16.20
|
6,400
|
|
|
1/13/2021
|
+0.80 / +5.03%
|
15.90
|
16.80
|
15.90
|
16.70
|
16.11
|
16.70
|
34,300
|
|
|
1/12/2021
|
-0.20 / -1.24%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
15.90
|
6,300
|
|
|
1/11/2021
|
-0.70 / -4.17%
|
16.80
|
16.80
|
16.00
|
16.10
|
16.03
|
16.10
|
24,600
|
|
|
1/8/2021
|
0.00 / 0.00%
|
17.25
|
17.25
|
16.80
|
16.80
|
16.95
|
16.80
|
2,000
|
|
|
1/7/2021
|
-0.20 / -1.18%
|
16.30
|
16.80
|
15.90
|
16.80
|
16.19
|
16.80
|
7,700
|
|
|
1/6/2021
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.00
|
17.00
|
1,800
|
|
|
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
|
|
|