|
Closing price on 10/1/2020
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
12,490 |
| Split-adjusted Price |
14.75 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2020
|
-0.05 / -0.34%
|
14.60
|
14.80
|
14.50
|
14.75
|
14.57
|
14.75
|
12,490
|
|
|
9/30/2020
|
+0.20 / +1.37%
|
14.95
|
14.95
|
14.50
|
14.80
|
14.57
|
14.80
|
8,440
|
|
|
9/29/2020
|
-0.05 / -0.34%
|
15.10
|
15.10
|
14.60
|
14.60
|
14.61
|
14.60
|
8,910
|
|
|
9/28/2020
|
-0.05 / -0.34%
|
14.60
|
14.95
|
14.55
|
14.65
|
14.60
|
14.65
|
4,520
|
|
|
9/25/2020
|
-0.20 / -1.34%
|
15.05
|
15.05
|
14.60
|
14.70
|
14.74
|
14.70
|
10,720
|
|
|
9/24/2020
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.60
|
14.90
|
14.69
|
14.90
|
6,670
|
|
|
9/23/2020
|
-0.20 / -1.33%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
14.80
|
13,200
|
|
|
9/22/2020
|
+0.05 / +0.33%
|
14.50
|
15.10
|
14.50
|
15.00
|
14.51
|
15.00
|
9,100
|
|
|
9/21/2020
|
+0.15 / +1.01%
|
14.80
|
15.50
|
14.70
|
14.95
|
14.86
|
14.95
|
20,520
|
|
|
9/18/2020
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.20
|
14.80
|
14.66
|
14.80
|
17,670
|
|
|
9/17/2020
|
-0.90 / -5.66%
|
15.60
|
15.90
|
14.80
|
15.00
|
15.48
|
15.00
|
57,930
|
|
|
9/16/2020
|
-0.20 / -1.24%
|
16.00
|
16.00
|
15.30
|
15.90
|
15.66
|
15.90
|
2,810
|
|
|
9/15/2020
|
+0.35 / +2.22%
|
15.85
|
16.45
|
15.85
|
16.10
|
16.16
|
16.10
|
46,280
|
|
|
9/14/2020
|
+1.00 / +6.78%
|
14.75
|
15.75
|
14.75
|
15.75
|
15.69
|
15.75
|
250,120
|
|
|
9/11/2020
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.50
|
14.75
|
14.56
|
14.75
|
6,730
|
|
|
9/10/2020
|
0.00 / 0.00%
|
14.75
|
14.80
|
14.60
|
14.75
|
14.60
|
14.75
|
11,300
|
|
|
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
|
|
|