Closing price on 10/25/2021
|
|
Open |
25.80 |
High |
25.80 |
Low |
25.00 |
Volume |
63,000 |
Split-adjusted Price |
25.70 |
|
|
STG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2021
|
-0.15 / -0.58%
|
25.80
|
25.80
|
25.00
|
25.70
|
25.28
|
25.70
|
63,000
|
|
10/22/2021
|
-0.05 / -0.19%
|
25.95
|
25.95
|
25.60
|
25.85
|
25.73
|
25.85
|
8,200
|
|
10/21/2021
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.50
|
25.90
|
25.87
|
25.90
|
10,900
|
|
10/20/2021
|
-0.30 / -1.15%
|
25.45
|
26.20
|
25.45
|
25.90
|
25.86
|
25.90
|
14,500
|
|
10/19/2021
|
-0.20 / -0.76%
|
26.30
|
26.30
|
25.50
|
26.20
|
25.63
|
26.20
|
11,900
|
|
10/18/2021
|
-0.10 / -0.38%
|
26.95
|
26.95
|
25.70
|
26.40
|
25.90
|
26.40
|
16,100
|
|
10/15/2021
|
-0.40 / -1.49%
|
26.90
|
26.90
|
26.35
|
26.50
|
26.67
|
26.50
|
19,200
|
|
10/14/2021
|
0.00 / 0.00%
|
26.90
|
28.00
|
26.90
|
26.90
|
27.36
|
26.90
|
19,300
|
|
10/13/2021
|
+0.10 / +0.37%
|
26.80
|
26.90
|
26.40
|
26.90
|
26.55
|
26.90
|
14,200
|
|
10/12/2021
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.70
|
26.80
|
26.78
|
26.80
|
29,500
|
|
10/11/2021
|
+0.50 / +1.90%
|
26.30
|
26.90
|
26.30
|
26.80
|
26.68
|
26.80
|
21,700
|
|
10/8/2021
|
+0.30 / +1.15%
|
26.00
|
26.40
|
25.65
|
26.30
|
25.97
|
26.30
|
40,200
|
|
10/7/2021
|
+0.10 / +0.39%
|
25.90
|
26.20
|
25.55
|
26.00
|
25.95
|
26.00
|
13,100
|
|
10/6/2021
|
+0.30 / +1.17%
|
25.60
|
25.95
|
25.50
|
25.90
|
25.64
|
25.90
|
22,500
|
|
10/5/2021
|
+0.05 / +0.20%
|
26.90
|
26.90
|
25.40
|
25.60
|
25.66
|
25.60
|
14,500
|
|
10/4/2021
|
+0.20 / +0.79%
|
25.35
|
25.55
|
25.30
|
25.55
|
25.43
|
25.55
|
21,900
|
|
10/1/2021
|
-0.75 / -2.87%
|
25.20
|
26.00
|
25.20
|
25.35
|
25.46
|
25.35
|
25,400
|
|
9/30/2021
|
+0.85 / +3.37%
|
25.25
|
26.10
|
25.25
|
26.10
|
25.79
|
26.10
|
36,800
|
|
9/29/2021
|
-0.25 / -0.98%
|
25.50
|
26.00
|
25.20
|
25.25
|
25.42
|
25.25
|
7,200
|
|
9/28/2021
|
-0.10 / -0.39%
|
25.50
|
25.50
|
25.10
|
25.50
|
25.35
|
25.50
|
17,200
|
|
9/27/2021
|
-0.70 / -2.66%
|
26.30
|
26.30
|
25.20
|
25.60
|
25.53
|
25.60
|
38,700
|
|
9/24/2021
|
-0.20 / -0.75%
|
26.95
|
26.95
|
25.50
|
26.30
|
25.68
|
26.30
|
34,700
|
|
9/23/2021
|
-0.50 / -1.85%
|
28.10
|
28.10
|
26.30
|
26.50
|
27.04
|
26.50
|
20,300
|
|
9/22/2021
|
+0.90 / +3.45%
|
26.00
|
27.00
|
25.70
|
27.00
|
26.21
|
27.00
|
38,300
|
|
9/21/2021
|
-0.40 / -1.51%
|
25.15
|
26.50
|
25.15
|
26.10
|
25.88
|
26.10
|
22,700
|
|
9/20/2021
|
-0.30 / -1.12%
|
26.80
|
26.80
|
26.45
|
26.50
|
26.58
|
26.50
|
42,400
|
|
9/17/2021
|
-0.10 / -0.37%
|
27.95
|
27.95
|
26.80
|
26.80
|
27.05
|
26.80
|
79,700
|
|
9/16/2021
|
-0.55 / -2.00%
|
27.40
|
27.45
|
26.70
|
26.90
|
27.04
|
26.90
|
101,200
|
|
9/15/2021
|
+0.25 / +0.92%
|
27.20
|
27.50
|
26.60
|
27.45
|
27.17
|
27.45
|
32,900
|
|
9/14/2021
|
+1.20 / +4.62%
|
26.60
|
27.50
|
26.60
|
27.20
|
27.10
|
27.20
|
83,100
|
|
|