|
Closing price on 4/2/2021
|
|
| Open |
15.60 |
| High |
15.75 |
| Low |
15.55 |
| Volume |
5,000 |
| Split-adjusted Price |
15.75 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2021
|
+0.15 / +0.96%
|
15.60
|
15.75
|
15.55
|
15.75
|
15.65
|
15.75
|
5,000
|
|
|
4/1/2021
|
-0.15 / -0.95%
|
15.60
|
15.75
|
15.50
|
15.60
|
15.57
|
15.60
|
1,500
|
|
|
3/31/2021
|
-0.25 / -1.56%
|
15.80
|
15.80
|
15.60
|
15.75
|
15.69
|
15.75
|
5,200
|
|
|
3/30/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.01
|
16.00
|
10,700
|
|
|
3/29/2021
|
+0.60 / +3.90%
|
15.95
|
16.00
|
15.20
|
16.00
|
15.77
|
16.00
|
12,500
|
|
|
3/26/2021
|
-0.15 / -0.96%
|
16.45
|
16.45
|
15.30
|
15.40
|
15.42
|
15.40
|
6,600
|
|
|
3/25/2021
|
-0.35 / -2.20%
|
15.40
|
15.60
|
15.40
|
15.55
|
15.55
|
15.55
|
5,400
|
|
|
3/24/2021
|
+0.10 / +0.63%
|
15.70
|
15.90
|
15.60
|
15.90
|
15.68
|
15.90
|
10,600
|
|
|
3/23/2021
|
-0.20 / -1.25%
|
15.90
|
16.40
|
15.80
|
15.80
|
15.86
|
15.80
|
1,200
|
|
|
3/22/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.01
|
16.00
|
14,500
|
|
|
3/19/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.04
|
16.00
|
1,900
|
|
|
3/18/2021
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
16.00
|
4,200
|
|
|
3/17/2021
|
+0.20 / +1.26%
|
16.10
|
16.10
|
15.90
|
16.10
|
16.03
|
16.10
|
11,200
|
|
|
3/16/2021
|
-0.60 / -3.64%
|
15.90
|
16.30
|
15.90
|
15.90
|
15.98
|
15.90
|
6,000
|
|
|
3/15/2021
|
+0.60 / +3.77%
|
15.50
|
16.90
|
15.30
|
16.50
|
15.73
|
16.50
|
12,800
|
|
|
3/12/2021
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.99
|
15.90
|
12,300
|
|
|
3/11/2021
|
+0.20 / +1.25%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.06
|
16.20
|
23,800
|
|
|
3/10/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.91
|
16.00
|
21,800
|
|
|
3/9/2021
|
+0.40 / +2.56%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.92
|
16.00
|
6,900
|
|
|
3/8/2021
|
+0.10 / +0.65%
|
16.00
|
16.20
|
15.60
|
15.60
|
15.74
|
15.60
|
9,800
|
|
|
3/5/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.10
|
15.50
|
15.26
|
15.50
|
8,700
|
|
|
3/4/2021
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.30
|
15.50
|
15.45
|
15.50
|
9,700
|
|
|
3/3/2021
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.60
|
15.60
|
15.60
|
18,700
|
|
|
3/2/2021
|
+0.10 / +0.65%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.72
|
15.60
|
1,800
|
|
|
3/1/2021
|
0.00 / 0.00%
|
15.20
|
15.80
|
14.85
|
15.50
|
15.50
|
15.50
|
19,500
|
|
|
2/26/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.15
|
15.50
|
15.26
|
15.50
|
17,500
|
|
|
2/25/2021
|
-0.10 / -0.64%
|
15.55
|
15.55
|
14.75
|
15.50
|
15.15
|
15.50
|
12,700
|
|
|
2/24/2021
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.64
|
15.60
|
7,800
|
|
|
2/23/2021
|
+0.15 / +0.96%
|
16.20
|
16.20
|
15.80
|
15.80
|
16.01
|
15.80
|
13,300
|
|
|
2/22/2021
|
+1.00 / +6.83%
|
14.60
|
15.65
|
14.50
|
15.65
|
14.65
|
15.65
|
75,000
|
|
|