|
Closing price on 7/23/2020
|
|
| Open |
14.45 |
| High |
14.90 |
| Low |
14.00 |
| Volume |
4,160 |
| Split-adjusted Price |
14.90 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2020
|
0.00 / 0.00%
|
14.45
|
14.90
|
14.00
|
14.90
|
14.56
|
14.90
|
4,160
|
|
|
7/22/2020
|
-0.10 / -0.67%
|
15.00
|
15.15
|
14.90
|
14.90
|
15.09
|
14.90
|
530
|
|
|
7/21/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.00
|
15.00
|
14.75
|
15.00
|
1,780
|
|
|
7/20/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.98
|
15.00
|
2,620
|
|
|
7/17/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0
|
|
|
7/16/2020
|
-0.10 / -0.66%
|
14.95
|
15.00
|
14.95
|
15.00
|
14.98
|
15.00
|
60
|
|
|
7/15/2020
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
0
|
|
|
7/14/2020
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.10
|
15.10
|
15.13
|
15.10
|
70
|
|
|
7/13/2020
|
+0.50 / +3.42%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
10
|
|
|
7/10/2020
|
+0.05 / +0.34%
|
14.45
|
14.60
|
14.45
|
14.60
|
14.47
|
14.60
|
1,520
|
|
|
7/9/2020
|
+0.05 / +0.34%
|
14.00
|
15.15
|
14.00
|
14.55
|
14.77
|
14.55
|
7,040
|
|
|
7/8/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
|
7/7/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
|
7/6/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
|
7/3/2020
|
-0.20 / -1.36%
|
13.75
|
14.50
|
13.75
|
14.50
|
13.87
|
14.50
|
1,730
|
|
|
7/2/2020
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
0
|
|
|
7/1/2020
|
+0.50 / +3.52%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
10
|
|
|
6/30/2020
|
+0.90 / +6.77%
|
12.40
|
14.20
|
12.40
|
14.20
|
13.30
|
14.20
|
40
|
|
|
6/29/2020
|
-0.50 / -3.62%
|
12.90
|
14.00
|
12.90
|
13.30
|
13.22
|
13.30
|
11,570
|
|
|
6/26/2020
|
-0.70 / -4.83%
|
13.60
|
14.50
|
13.60
|
13.80
|
13.78
|
13.80
|
3,120
|
|
|
6/25/2020
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
|
6/24/2020
|
-0.15 / -1.02%
|
14.65
|
14.65
|
14.50
|
14.50
|
14.62
|
14.50
|
1,710
|
|
|
6/23/2020
|
+0.15 / +1.03%
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
10
|
|
|
6/22/2020
|
+0.40 / +2.84%
|
13.20
|
14.50
|
13.20
|
14.50
|
13.75
|
14.50
|
3,200
|
|
|
6/19/2020
|
-0.60 / -4.08%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
510
|
|
|
6/18/2020
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.35
|
14.70
|
14.71
|
14.70
|
290
|
|
|
6/17/2020
|
-0.25 / -1.67%
|
14.00
|
15.00
|
14.00
|
14.75
|
14.38
|
14.75
|
1,600
|
|
|
6/16/2020
|
+0.70 / +4.90%
|
13.40
|
15.00
|
13.40
|
15.00
|
14.63
|
15.00
|
410
|
|
|
6/15/2020
|
-0.10 / -0.69%
|
13.60
|
14.30
|
13.50
|
14.30
|
13.59
|
14.30
|
32,590
|
|
|
6/12/2020
|
0.00 / 0.00%
|
13.40
|
14.40
|
13.40
|
14.40
|
14.29
|
14.40
|
280
|
|
|