|
Closing price on 5/11/2023
|
|
| Open |
53.90 |
| High |
53.90 |
| Low |
53.90 |
| Volume |
100 |
| Split-adjusted Price |
53.90 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2023
|
+0.40 / +0.75%
|
53.90
|
53.90
|
53.90
|
53.90
|
53.90
|
53.90
|
100
|
|
|
5/10/2023
|
-0.50 / -0.93%
|
54.00
|
54.00
|
53.30
|
53.50
|
53.60
|
53.50
|
300
|
|
|
5/9/2023
|
0.00 / 0.00%
|
55.00
|
55.00
|
53.40
|
54.00
|
54.96
|
54.00
|
11,300
|
|
|
5/8/2023
|
+0.60 / +1.12%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
200
|
|
|
5/5/2023
|
-1.10 / -2.02%
|
53.40
|
53.40
|
53.40
|
53.40
|
53.40
|
53.40
|
100
|
|
|
5/4/2023
|
-0.50 / -0.91%
|
54.70
|
54.90
|
54.10
|
54.50
|
54.70
|
54.50
|
386,900
|
|
|
4/28/2023
|
+0.10 / +0.18%
|
54.90
|
55.00
|
54.50
|
55.00
|
54.86
|
55.00
|
371,200
|
|
|
4/27/2023
|
+2.30 / +4.37%
|
52.60
|
54.90
|
52.50
|
54.90
|
53.78
|
54.90
|
547,200
|
|
|
4/26/2023
|
+3.10 / +6.26%
|
49.50
|
52.60
|
49.50
|
52.60
|
52.21
|
52.60
|
358,600
|
|
|
4/25/2023
|
+0.25 / +0.51%
|
49.30
|
49.50
|
49.00
|
49.50
|
49.45
|
49.50
|
134,800
|
|
|
4/24/2023
|
-0.25 / -0.51%
|
49.40
|
49.45
|
49.25
|
49.25
|
49.44
|
49.25
|
96,700
|
|
|
4/21/2023
|
-0.15 / -0.30%
|
49.65
|
49.65
|
49.50
|
49.50
|
49.59
|
49.50
|
200,100
|
|
|
4/20/2023
|
+0.65 / +1.33%
|
50.90
|
50.90
|
49.60
|
49.65
|
49.64
|
49.65
|
116,900
|
|
|
4/19/2023
|
+0.50 / +1.03%
|
48.50
|
49.00
|
48.50
|
49.00
|
48.69
|
49.00
|
38,000
|
|
|
4/18/2023
|
+0.50 / +1.04%
|
48.00
|
48.50
|
48.00
|
48.50
|
48.40
|
48.50
|
5,500
|
|
|
4/17/2023
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
5,800
|
|
|
4/14/2023
|
+2.00 / +4.35%
|
45.90
|
48.00
|
45.90
|
48.00
|
47.70
|
48.00
|
21,300
|
|
|
4/13/2023
|
-2.50 / -5.15%
|
49.90
|
49.90
|
45.50
|
46.00
|
45.93
|
46.00
|
8,200
|
|
|
4/12/2023
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
5,000
|
|
|
4/11/2023
|
-0.15 / -0.31%
|
48.65
|
48.65
|
48.50
|
48.50
|
48.64
|
48.50
|
7,000
|
|
|
4/10/2023
|
+0.65 / +1.35%
|
48.00
|
48.95
|
48.00
|
48.65
|
48.38
|
48.65
|
4,100
|
|
|
4/7/2023
|
+0.05 / +0.10%
|
47.95
|
48.00
|
47.50
|
48.00
|
47.95
|
48.00
|
14,700
|
|
|
4/6/2023
|
0.00 / 0.00%
|
47.50
|
47.95
|
47.50
|
47.95
|
47.84
|
47.95
|
7,900
|
|
|
4/5/2023
|
0.00 / 0.00%
|
46.00
|
47.95
|
46.00
|
47.95
|
47.48
|
47.95
|
1,200
|
|
|
4/4/2023
|
+0.95 / +2.02%
|
47.85
|
47.95
|
47.85
|
47.95
|
47.94
|
47.95
|
1,200
|
|
|
4/3/2023
|
+0.05 / +0.11%
|
47.00
|
47.00
|
46.95
|
47.00
|
47.00
|
47.00
|
5,200
|
|
|
3/31/2023
|
+2.45 / +5.51%
|
46.95
|
47.00
|
46.95
|
46.95
|
46.97
|
46.95
|
5,300
|
|
|
3/30/2023
|
-2.50 / -5.32%
|
47.00
|
47.50
|
44.50
|
44.50
|
46.78
|
44.50
|
1,600
|
|
|
3/29/2023
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
100
|
|
|
3/28/2023
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
0
|
|
|