|
Closing price on 11/18/2022
|
|
| Open |
40.85 |
| High |
40.85 |
| Low |
40.80 |
| Volume |
7,100 |
| Split-adjusted Price |
40.85 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2022
|
+0.05 / +0.12%
|
40.85
|
40.85
|
40.80
|
40.85
|
40.81
|
40.85
|
7,100
|
|
|
11/17/2022
|
-0.15 / -0.37%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
600
|
|
|
11/16/2022
|
0.00 / 0.00%
|
40.95
|
40.95
|
40.95
|
40.95
|
40.95
|
40.95
|
0
|
|
|
11/15/2022
|
-3.05 / -6.93%
|
40.95
|
40.95
|
40.95
|
40.95
|
40.95
|
40.95
|
15,400
|
|
|
11/14/2022
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
0
|
|
|
11/11/2022
|
+0.75 / +1.73%
|
43.20
|
44.00
|
40.30
|
44.00
|
40.87
|
44.00
|
19,300
|
|
|
11/10/2022
|
-3.25 / -6.99%
|
44.00
|
45.50
|
43.25
|
43.25
|
44.91
|
43.25
|
10,200
|
|
|
11/9/2022
|
+2.00 / +4.49%
|
47.50
|
47.50
|
46.50
|
46.50
|
46.66
|
46.50
|
12,300
|
|
|
11/8/2022
|
+0.60 / +1.37%
|
43.90
|
45.00
|
43.90
|
44.50
|
44.02
|
44.50
|
28,500
|
|
|
11/7/2022
|
-3.10 / -6.60%
|
43.85
|
47.00
|
43.85
|
43.90
|
43.96
|
43.90
|
12,300
|
|
|
11/4/2022
|
-1.20 / -2.49%
|
48.30
|
48.30
|
47.00
|
47.00
|
47.34
|
47.00
|
5,700
|
|
|
11/3/2022
|
+3.05 / +6.76%
|
44.30
|
48.30
|
44.30
|
48.20
|
47.96
|
48.20
|
34,700
|
|
|
11/2/2022
|
+2.95 / +6.99%
|
43.00
|
45.15
|
43.00
|
45.15
|
44.88
|
45.15
|
63,300
|
|
|
11/1/2022
|
+2.75 / +6.97%
|
42.00
|
42.20
|
42.00
|
42.20
|
42.12
|
42.20
|
7,900
|
|
|
10/31/2022
|
+2.55 / +6.91%
|
38.40
|
39.45
|
38.40
|
39.45
|
39.18
|
39.45
|
15,500
|
|
|
10/28/2022
|
0.00 / 0.00%
|
36.50
|
38.00
|
36.50
|
36.90
|
37.75
|
36.90
|
9,400
|
|
|
10/27/2022
|
+1.70 / +4.83%
|
36.00
|
36.90
|
36.00
|
36.90
|
36.21
|
36.90
|
5,000
|
|
|
10/26/2022
|
0.00 / 0.00%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
0
|
|
|
10/25/2022
|
-0.80 / -2.22%
|
36.10
|
36.10
|
35.10
|
35.20
|
36.02
|
35.20
|
10,700
|
|
|
10/24/2022
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.00
|
36.00
|
36.01
|
36.00
|
7,200
|
|
|
10/21/2022
|
-0.90 / -2.44%
|
36.00
|
36.10
|
36.00
|
36.00
|
36.00
|
36.00
|
5,000
|
|
|
10/20/2022
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
600
|
|
|
10/19/2022
|
-0.20 / -0.54%
|
37.00
|
37.00
|
36.90
|
36.90
|
36.98
|
36.90
|
1,300
|
|
|
10/18/2022
|
+0.10 / +0.27%
|
37.00
|
37.10
|
37.00
|
37.10
|
37.01
|
37.10
|
11,300
|
|
|
10/17/2022
|
-0.10 / -0.27%
|
37.05
|
37.05
|
37.00
|
37.00
|
37.04
|
37.00
|
2,400
|
|
|
10/14/2022
|
+1.20 / +3.34%
|
35.90
|
37.10
|
35.90
|
37.10
|
36.98
|
37.10
|
124,600
|
|
|
10/13/2022
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
20,800
|
|
|
10/12/2022
|
+1.40 / +4.06%
|
35.00
|
35.90
|
33.50
|
35.90
|
34.53
|
35.90
|
29,300
|
|
|
10/11/2022
|
-2.35 / -6.38%
|
37.00
|
38.00
|
34.50
|
34.50
|
35.12
|
34.50
|
4,800
|
|
|
10/10/2022
|
+2.25 / +6.50%
|
34.60
|
36.90
|
34.60
|
36.85
|
36.69
|
36.85
|
20,800
|
|
|