|
Closing price on 2/10/2022
|
|
| Open |
29.50 |
| High |
29.70 |
| Low |
29.00 |
| Volume |
13,600 |
| Split-adjusted Price |
29.70 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2022
|
+0.70 / +2.41%
|
29.50
|
29.70
|
29.00
|
29.70
|
29.52
|
29.70
|
13,600
|
|
|
2/9/2022
|
+0.40 / +1.40%
|
28.00
|
29.40
|
27.50
|
29.00
|
28.74
|
29.00
|
9,300
|
|
|
2/8/2022
|
-0.85 / -2.89%
|
29.00
|
29.95
|
28.60
|
28.60
|
29.04
|
28.60
|
19,900
|
|
|
2/7/2022
|
-0.55 / -1.83%
|
29.50
|
30.00
|
28.70
|
29.45
|
29.14
|
29.45
|
7,400
|
|
|
1/28/2022
|
-1.05 / -3.38%
|
31.50
|
31.50
|
29.00
|
30.00
|
29.95
|
30.00
|
8,100
|
|
|
1/27/2022
|
+1.15 / +3.85%
|
31.80
|
31.80
|
31.05
|
31.05
|
31.41
|
31.05
|
400
|
|
|
1/26/2022
|
-0.55 / -1.81%
|
30.35
|
30.35
|
28.60
|
29.90
|
29.19
|
29.90
|
4,100
|
|
|
1/25/2022
|
-0.55 / -1.77%
|
30.00
|
30.45
|
29.00
|
30.45
|
29.62
|
30.45
|
5,100
|
|
|
1/24/2022
|
+1.80 / +6.16%
|
31.20
|
31.20
|
31.00
|
31.00
|
31.15
|
31.00
|
2,600
|
|
|
1/21/2022
|
-1.20 / -3.95%
|
30.40
|
30.40
|
29.10
|
29.20
|
29.25
|
29.20
|
3,400
|
|
|
1/20/2022
|
-1.15 / -3.65%
|
30.30
|
30.50
|
29.40
|
30.40
|
29.78
|
30.40
|
16,200
|
|
|
1/19/2022
|
+0.55 / +1.77%
|
31.50
|
31.55
|
31.50
|
31.55
|
31.51
|
31.55
|
5,300
|
|
|
1/18/2022
|
-1.15 / -3.58%
|
30.10
|
31.00
|
30.10
|
31.00
|
30.22
|
31.00
|
2,300
|
|
|
1/17/2022
|
0.00 / 0.00%
|
32.15
|
33.00
|
32.15
|
32.15
|
32.28
|
32.15
|
16,800
|
|
|
1/14/2022
|
+2.10 / +6.99%
|
30.05
|
32.15
|
30.05
|
32.15
|
31.05
|
32.15
|
43,800
|
|
|
1/13/2022
|
+0.05 / +0.17%
|
31.00
|
31.00
|
30.00
|
30.05
|
30.10
|
30.05
|
20,400
|
|
|
1/12/2022
|
+0.90 / +3.09%
|
28.10
|
30.00
|
28.10
|
30.00
|
29.61
|
30.00
|
25,600
|
|
|
1/11/2022
|
-0.20 / -0.68%
|
30.00
|
30.00
|
29.10
|
29.10
|
29.71
|
29.10
|
3,400
|
|
|
1/10/2022
|
-1.20 / -3.93%
|
30.25
|
30.50
|
29.30
|
29.30
|
30.08
|
29.30
|
12,300
|
|
|
1/7/2022
|
-0.10 / -0.33%
|
30.60
|
30.60
|
30.20
|
30.50
|
30.47
|
30.50
|
12,800
|
|
|
1/6/2022
|
-0.35 / -1.13%
|
30.85
|
30.85
|
30.60
|
30.60
|
30.78
|
30.60
|
5,300
|
|
|
1/5/2022
|
0.00 / 0.00%
|
30.00
|
30.95
|
29.20
|
30.95
|
29.68
|
30.95
|
27,700
|
|
|
1/4/2022
|
+1.95 / +6.72%
|
31.00
|
31.00
|
30.00
|
30.95
|
30.88
|
30.95
|
45,200
|
|
|
12/31/2021
|
-0.80 / -2.68%
|
29.00
|
29.80
|
28.30
|
29.00
|
28.90
|
29.00
|
15,400
|
|
|
12/30/2021
|
+0.80 / +2.76%
|
29.00
|
29.90
|
29.00
|
29.80
|
29.35
|
29.80
|
11,600
|
|
|
12/29/2021
|
+0.50 / +1.75%
|
29.50
|
29.50
|
29.00
|
29.00
|
29.15
|
29.00
|
3,600
|
|
|
12/28/2021
|
+1.05 / +3.83%
|
27.60
|
28.50
|
27.60
|
28.50
|
28.19
|
28.50
|
19,400
|
|
|
12/27/2021
|
-0.55 / -1.96%
|
29.40
|
29.40
|
27.40
|
27.45
|
28.49
|
27.45
|
9,300
|
|
|
12/24/2021
|
-1.55 / -5.25%
|
29.55
|
29.60
|
28.00
|
28.00
|
28.57
|
28.00
|
27,100
|
|
|
12/23/2021
|
-0.95 / -3.11%
|
30.80
|
30.80
|
29.55
|
29.55
|
30.29
|
29.55
|
7,400
|
|
|