Closing price on 3/18/2022
|
|
Open |
29.00 |
High |
29.00 |
Low |
29.00 |
Volume |
7,200 |
Split-adjusted Price |
29.00 |
|
|
STG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2022
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
7,200
|
|
3/17/2022
|
0.00 / 0.00%
|
29.00
|
29.35
|
29.00
|
29.00
|
29.07
|
29.00
|
5,400
|
|
3/16/2022
|
0.00 / 0.00%
|
28.50
|
29.00
|
28.50
|
29.00
|
28.99
|
29.00
|
4,100
|
|
3/15/2022
|
0.00 / 0.00%
|
28.00
|
29.00
|
28.00
|
29.00
|
28.50
|
29.00
|
3,100
|
|
3/14/2022
|
-0.50 / -1.69%
|
29.00
|
29.40
|
28.90
|
29.00
|
29.01
|
29.00
|
2,800
|
|
3/11/2022
|
-0.10 / -0.34%
|
29.60
|
29.60
|
29.50
|
29.50
|
29.50
|
29.50
|
16,000
|
|
3/10/2022
|
0.00 / 0.00%
|
29.60
|
30.25
|
29.50
|
29.60
|
29.65
|
29.60
|
2,200
|
|
3/9/2022
|
-1.25 / -4.05%
|
29.30
|
29.70
|
29.30
|
29.60
|
29.52
|
29.60
|
3,600
|
|
3/8/2022
|
+0.65 / +2.15%
|
29.70
|
30.85
|
29.60
|
30.85
|
29.68
|
30.85
|
31,900
|
|
3/7/2022
|
-0.60 / -1.95%
|
30.75
|
30.75
|
30.20
|
30.20
|
30.23
|
30.20
|
6,200
|
|
3/4/2022
|
+1.50 / +5.12%
|
29.80
|
30.90
|
29.50
|
30.80
|
30.09
|
30.80
|
16,200
|
|
3/3/2022
|
+0.40 / +1.38%
|
28.80
|
29.50
|
28.80
|
29.30
|
29.30
|
29.30
|
22,500
|
|
3/2/2022
|
-0.10 / -0.34%
|
29.00
|
29.40
|
28.90
|
28.90
|
29.05
|
28.90
|
9,000
|
|
3/1/2022
|
+0.30 / +1.05%
|
28.60
|
29.00
|
28.60
|
29.00
|
28.71
|
29.00
|
2,500
|
|
2/28/2022
|
0.00 / 0.00%
|
29.60
|
29.60
|
28.70
|
28.70
|
28.88
|
28.70
|
1,300
|
|
2/25/2022
|
0.00 / 0.00%
|
28.20
|
28.70
|
28.20
|
28.70
|
28.61
|
28.70
|
10,900
|
|
2/24/2022
|
-0.25 / -0.86%
|
28.75
|
30.30
|
28.60
|
28.70
|
28.72
|
28.70
|
9,600
|
|
2/23/2022
|
-0.35 / -1.19%
|
29.10
|
29.10
|
28.80
|
28.95
|
28.87
|
28.95
|
10,200
|
|
2/22/2022
|
-0.10 / -0.34%
|
29.45
|
29.45
|
28.80
|
29.30
|
29.27
|
29.30
|
17,000
|
|
2/21/2022
|
-0.10 / -0.34%
|
28.30
|
30.10
|
28.30
|
29.40
|
29.47
|
29.40
|
15,100
|
|
2/18/2022
|
+0.50 / +1.72%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
4,200
|
|
2/17/2022
|
0.00 / 0.00%
|
28.70
|
29.00
|
28.70
|
29.00
|
28.81
|
29.00
|
6,200
|
|
2/16/2022
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.50
|
29.00
|
28.91
|
29.00
|
12,900
|
|
2/15/2022
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
4,900
|
|
2/14/2022
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.00
|
29.00
|
29.00
|
29.00
|
1,200
|
|
2/11/2022
|
-0.70 / -2.36%
|
29.70
|
29.70
|
29.00
|
29.00
|
29.20
|
29.00
|
26,200
|
|
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
|
|
|