|
Closing price on 12/6/2022
|
|
| Open |
38.10 |
| High |
41.25 |
| Low |
38.10 |
| Volume |
69,200 |
| Split-adjusted Price |
40.30 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2022
|
-0.65 / -1.59%
|
38.10
|
41.25
|
38.10
|
40.30
|
41.16
|
40.30
|
69,200
|
|
|
12/5/2022
|
0.00 / 0.00%
|
40.95
|
40.95
|
40.95
|
40.95
|
40.95
|
40.95
|
0
|
|
|
12/2/2022
|
0.00 / 0.00%
|
40.95
|
40.95
|
40.95
|
40.95
|
40.95
|
40.95
|
0
|
|
|
12/1/2022
|
0.00 / 0.00%
|
40.95
|
40.95
|
40.95
|
40.95
|
40.95
|
40.95
|
0
|
|
|
11/30/2022
|
0.00 / 0.00%
|
40.95
|
40.95
|
40.95
|
40.95
|
40.95
|
40.95
|
0
|
|
|
11/29/2022
|
+0.85 / +2.12%
|
40.95
|
40.95
|
40.95
|
40.95
|
40.95
|
40.95
|
100
|
|
|
11/28/2022
|
+0.10 / +0.25%
|
38.50
|
40.10
|
38.50
|
40.10
|
39.50
|
40.10
|
300
|
|
|
11/25/2022
|
+0.05 / +0.13%
|
40.05
|
40.05
|
40.00
|
40.00
|
40.01
|
40.00
|
5,700
|
|
|
11/24/2022
|
+1.85 / +4.86%
|
39.95
|
39.95
|
39.95
|
39.95
|
39.95
|
39.95
|
100
|
|
|
11/23/2022
|
0.00 / 0.00%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
0
|
|
|
11/22/2022
|
0.00 / 0.00%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
100
|
|
|
11/21/2022
|
-2.75 / -6.73%
|
40.50
|
40.50
|
38.10
|
38.10
|
40.00
|
38.10
|
2,400
|
|
|
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
|
|
|