|
Closing price on 3/1/2021
|
|
| Open |
15.20 |
| High |
15.80 |
| Low |
14.85 |
| Volume |
19,500 |
| Split-adjusted Price |
15.50 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2021
|
0.00 / 0.00%
|
15.20
|
15.80
|
14.85
|
15.50
|
15.50
|
15.50
|
19,500
|
|
|
2/26/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.15
|
15.50
|
15.26
|
15.50
|
17,500
|
|
|
2/25/2021
|
-0.10 / -0.64%
|
15.55
|
15.55
|
14.75
|
15.50
|
15.15
|
15.50
|
12,700
|
|
|
2/24/2021
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.64
|
15.60
|
7,800
|
|
|
2/23/2021
|
+0.15 / +0.96%
|
16.20
|
16.20
|
15.80
|
15.80
|
16.01
|
15.80
|
13,300
|
|
|
2/22/2021
|
+1.00 / +6.83%
|
14.60
|
15.65
|
14.50
|
15.65
|
14.65
|
15.65
|
75,000
|
|
|
2/19/2021
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.65
|
14.63
|
14.65
|
2,900
|
|
|
2/18/2021
|
0.00 / 0.00%
|
14.75
|
15.00
|
14.60
|
14.75
|
14.76
|
14.75
|
9,000
|
|
|
2/17/2021
|
-0.15 / -1.01%
|
14.70
|
14.85
|
13.95
|
14.75
|
14.12
|
14.75
|
78,500
|
|
|
2/9/2021
|
-0.20 / -1.32%
|
14.60
|
14.90
|
14.30
|
14.90
|
14.54
|
14.90
|
22,200
|
|
|
2/8/2021
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.25
|
15.10
|
14.64
|
15.10
|
20,600
|
|
|
2/5/2021
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.10
|
14.97
|
15.10
|
28,100
|
|
|
2/4/2021
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.25
|
15.00
|
14.58
|
15.00
|
21,900
|
|
|
2/3/2021
|
+0.40 / +2.70%
|
15.00
|
15.20
|
14.10
|
15.20
|
14.43
|
15.20
|
5,000
|
|
|
2/2/2021
|
+0.30 / +2.07%
|
14.50
|
15.40
|
13.50
|
14.80
|
14.50
|
14.80
|
62,000
|
|
|
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
|
|
|