|
Closing price on 9/9/2020
|
|
| Open |
14.40 |
| High |
14.75 |
| Low |
14.40 |
| Volume |
8,740 |
| Split-adjusted Price |
14.75 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2020
|
0.00 / 0.00%
|
14.40
|
14.75
|
14.40
|
14.75
|
14.53
|
14.75
|
8,740
|
|
|
9/8/2020
|
+0.40 / +2.79%
|
14.50
|
14.75
|
14.30
|
14.75
|
14.50
|
14.75
|
7,930
|
|
|
9/7/2020
|
+0.05 / +0.35%
|
14.20
|
14.60
|
14.20
|
14.35
|
14.29
|
14.35
|
11,060
|
|
|
9/4/2020
|
-0.40 / -2.72%
|
14.40
|
14.70
|
14.15
|
14.30
|
14.49
|
14.30
|
10,630
|
|
|
9/3/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.58
|
14.70
|
38,960
|
|
|
9/1/2020
|
-0.25 / -1.67%
|
14.95
|
15.00
|
14.60
|
14.70
|
14.88
|
14.70
|
3,830
|
|
|
8/31/2020
|
+0.15 / +1.01%
|
15.15
|
15.15
|
14.50
|
14.95
|
14.84
|
14.95
|
14,620
|
|
|
8/28/2020
|
-0.45 / -2.95%
|
15.25
|
15.25
|
14.70
|
14.80
|
14.86
|
14.80
|
29,280
|
|
|
8/27/2020
|
-0.40 / -2.56%
|
16.00
|
16.00
|
14.80
|
15.25
|
14.92
|
15.25
|
36,660
|
|
|
8/26/2020
|
-1.15 / -6.85%
|
15.70
|
16.00
|
15.65
|
15.65
|
15.66
|
15.65
|
104,200
|
|
|
8/25/2020
|
+0.30 / +1.82%
|
16.50
|
16.85
|
15.70
|
16.80
|
16.70
|
16.80
|
10,600
|
|
|
8/24/2020
|
+0.55 / +3.45%
|
15.00
|
16.50
|
14.85
|
16.50
|
15.16
|
16.50
|
97,140
|
|
|
8/21/2020
|
-1.20 / -7.00%
|
15.95
|
16.50
|
15.95
|
15.95
|
15.97
|
15.95
|
152,020
|
|
|
8/20/2020
|
-1.25 / -6.79%
|
17.50
|
18.20
|
17.15
|
17.15
|
17.42
|
17.15
|
22,160
|
|
|
8/19/2020
|
-1.20 / -6.12%
|
20.95
|
20.95
|
18.30
|
18.40
|
19.61
|
18.40
|
448,460
|
|
|
8/18/2020
|
+1.25 / +6.81%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
44,400
|
|
|
8/17/2020
|
+1.20 / +7.00%
|
18.35
|
18.35
|
18.35
|
18.35
|
18.35
|
18.35
|
20,020
|
|
|
8/14/2020
|
+1.10 / +6.85%
|
17.15
|
17.15
|
17.15
|
17.15
|
17.15
|
17.15
|
8,990
|
|
|
8/13/2020
|
+1.05 / +7.00%
|
16.05
|
16.05
|
16.05
|
16.05
|
16.05
|
16.05
|
14,040
|
|
|
8/12/2020
|
+0.95 / +6.76%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
33,380
|
|
|
8/11/2020
|
0.00 / 0.00%
|
14.05
|
14.05
|
14.05
|
14.05
|
14.05
|
14.05
|
360
|
|
|
8/10/2020
|
+0.05 / +0.36%
|
14.00
|
14.05
|
13.05
|
14.05
|
13.79
|
14.05
|
490
|
|
|
8/7/2020
|
-0.75 / -5.08%
|
15.40
|
15.40
|
14.00
|
14.00
|
14.75
|
14.00
|
20
|
|
|
8/6/2020
|
+0.85 / +6.12%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
10
|
|
|
8/5/2020
|
-1.00 / -6.71%
|
14.25
|
14.25
|
13.90
|
13.90
|
14.05
|
13.90
|
4,200
|
|
|
8/4/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0
|
|
|
8/3/2020
|
0.00 / 0.00%
|
14.55
|
14.90
|
14.25
|
14.90
|
14.65
|
14.90
|
660
|
|
|
7/31/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
110
|
|
|
7/30/2020
|
0.00 / 0.00%
|
14.25
|
14.90
|
13.90
|
14.90
|
14.49
|
14.90
|
400
|
|
|
7/29/2020
|
+0.05 / +0.34%
|
13.85
|
14.90
|
13.85
|
14.90
|
14.85
|
14.90
|
20
|
|
|