|
Closing price on 5/10/2021
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.90 |
| Volume |
5,000 |
| Split-adjusted Price |
15.95 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2021
|
-0.95 / -5.62%
|
16.00
|
16.10
|
15.90
|
15.95
|
15.98
|
15.95
|
5,000
|
|
|
5/7/2021
|
+0.10 / +0.60%
|
16.05
|
16.90
|
16.00
|
16.90
|
16.06
|
16.90
|
9,000
|
|
|
5/6/2021
|
+0.60 / +3.70%
|
16.90
|
16.90
|
16.25
|
16.80
|
16.70
|
16.80
|
5,100
|
|
|
5/5/2021
|
-0.70 / -4.14%
|
16.90
|
16.90
|
16.00
|
16.20
|
16.28
|
16.20
|
4,700
|
|
|
5/4/2021
|
+0.20 / +1.20%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.83
|
16.90
|
15,600
|
|
|
4/29/2021
|
0.00 / 0.00%
|
16.65
|
16.70
|
16.65
|
16.70
|
16.70
|
16.70
|
8,600
|
|
|
4/28/2021
|
+0.10 / +0.60%
|
15.80
|
16.70
|
15.80
|
16.70
|
16.13
|
16.70
|
8,100
|
|
|
4/27/2021
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.00
|
16.60
|
16.56
|
16.60
|
15,600
|
|
|
4/26/2021
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.30
|
16.70
|
16.63
|
16.70
|
19,800
|
|
|
4/23/2021
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.60
|
16.90
|
16.83
|
16.90
|
600
|
|
|
4/22/2021
|
+0.10 / +0.59%
|
17.90
|
17.90
|
16.90
|
17.00
|
17.42
|
17.00
|
60,000
|
|
|
4/20/2021
|
+1.10 / +6.96%
|
16.20
|
16.90
|
16.00
|
16.90
|
16.59
|
16.90
|
56,100
|
|
|
4/19/2021
|
+0.30 / +1.94%
|
15.50
|
16.20
|
15.50
|
15.80
|
15.91
|
15.80
|
38,400
|
|
|
4/16/2021
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.20
|
15.50
|
15.61
|
15.50
|
12,200
|
|
|
4/15/2021
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.50
|
15.50
|
15.66
|
15.50
|
17,900
|
|
|
4/14/2021
|
-0.05 / -0.32%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
15.60
|
4,700
|
|
|
4/13/2021
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.65
|
15.65
|
15.69
|
15.65
|
3,200
|
|
|
4/12/2021
|
+0.05 / +0.32%
|
15.70
|
15.70
|
15.50
|
15.65
|
15.61
|
15.65
|
5,600
|
|
|
4/9/2021
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.64
|
15.60
|
5,500
|
|
|
4/8/2021
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.70
|
15.70
|
15.71
|
15.70
|
5,700
|
|
|
4/7/2021
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.61
|
15.70
|
19,200
|
|
|
4/6/2021
|
+0.15 / +0.97%
|
15.65
|
15.65
|
15.45
|
15.60
|
15.45
|
15.60
|
8,400
|
|
|
4/5/2021
|
-0.30 / -1.90%
|
15.55
|
15.60
|
15.10
|
15.45
|
15.37
|
15.45
|
27,000
|
|
|
4/2/2021
|
+0.15 / +0.96%
|
15.60
|
15.75
|
15.55
|
15.75
|
15.65
|
15.75
|
5,000
|
|
|
4/1/2021
|
-0.15 / -0.95%
|
15.60
|
15.75
|
15.50
|
15.60
|
15.57
|
15.60
|
1,500
|
|
|
3/31/2021
|
-0.25 / -1.56%
|
15.80
|
15.80
|
15.60
|
15.75
|
15.69
|
15.75
|
5,200
|
|
|
3/30/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.01
|
16.00
|
10,700
|
|
|
3/29/2021
|
+0.60 / +3.90%
|
15.95
|
16.00
|
15.20
|
16.00
|
15.77
|
16.00
|
12,500
|
|
|
3/26/2021
|
-0.15 / -0.96%
|
16.45
|
16.45
|
15.30
|
15.40
|
15.42
|
15.40
|
6,600
|
|
|
3/25/2021
|
-0.35 / -2.20%
|
15.40
|
15.60
|
15.40
|
15.55
|
15.55
|
15.55
|
5,400
|
|
|