|
Closing price on 5/22/2020
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
14.90 |
| Volume |
2,070 |
| Split-adjusted Price |
16.00 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
0.00 / 0.00%
|
15.50
|
16.00
|
14.90
|
16.00
|
15.46
|
16.00
|
2,070
|
|
|
5/21/2020
|
0.00 / 0.00%
|
15.00
|
16.20
|
15.00
|
16.00
|
15.00
|
16.00
|
200
|
|
|
5/20/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
16.00
|
15.94
|
16.00
|
690
|
|
|
5/19/2020
|
-0.60 / -3.61%
|
15.80
|
16.00
|
15.60
|
16.00
|
15.85
|
16.00
|
170
|
|
|
5/18/2020
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
100
|
|
|
5/15/2020
|
-0.10 / -0.60%
|
15.60
|
16.60
|
15.60
|
16.60
|
15.76
|
16.60
|
4,060
|
|
|
5/14/2020
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
0
|
|
|
5/13/2020
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.60
|
16.70
|
5,460
|
|
|
5/12/2020
|
+0.50 / +3.13%
|
16.00
|
17.00
|
16.00
|
16.50
|
16.50
|
16.50
|
6,120
|
|
|
5/11/2020
|
+0.40 / +2.56%
|
16.00
|
16.60
|
15.60
|
16.00
|
16.12
|
16.00
|
21,770
|
|
|
5/8/2020
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
30
|
|
|
5/7/2020
|
-0.10 / -0.64%
|
16.70
|
16.70
|
14.65
|
15.60
|
15.53
|
15.60
|
1,030
|
|
|
5/6/2020
|
0.00 / 0.00%
|
15.70
|
16.20
|
15.70
|
15.70
|
15.83
|
15.70
|
40
|
|
|
5/5/2020
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
90
|
|
|
5/4/2020
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
10
|
|
|
4/29/2020
|
0.00 / 0.00%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.35
|
15.70
|
360
|
|
|
4/28/2020
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
0
|
|
|
4/27/2020
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.60
|
15.70
|
160
|
|
|
4/24/2020
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
0
|
|
|
4/23/2020
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
0
|
|
|
4/22/2020
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
0
|
|
|
4/21/2020
|
+0.80 / +5.37%
|
14.90
|
15.80
|
14.90
|
15.70
|
15.58
|
15.70
|
4,430
|
|
|
4/20/2020
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.70
|
14.90
|
420
|
|
|
4/17/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
100
|
|
|
4/16/2020
|
+0.50 / +3.57%
|
13.10
|
14.50
|
13.10
|
14.50
|
13.11
|
14.50
|
610
|
|
|
4/15/2020
|
-0.20 / -1.41%
|
13.25
|
14.25
|
13.25
|
14.00
|
14.04
|
14.00
|
2,280
|
|
|
4/14/2020
|
-0.80 / -5.33%
|
14.25
|
14.25
|
14.20
|
14.20
|
14.23
|
14.20
|
520
|
|
|
4/13/2020
|
0.00 / 0.00%
|
14.30
|
15.00
|
14.30
|
15.00
|
14.65
|
15.00
|
120
|
|
|
4/10/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0
|
|
|
4/9/2020
|
-0.40 / -2.60%
|
14.50
|
15.00
|
14.35
|
15.00
|
14.49
|
15.00
|
2,140
|
|
|