|
Closing price on 5/31/2022
|
|
| Open |
29.90 |
| High |
30.25 |
| Low |
29.20 |
| Volume |
6,900 |
| Split-adjusted Price |
30.25 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
0.00 / 0.00%
|
29.90
|
30.25
|
29.20
|
30.25
|
30.01
|
30.25
|
6,900
|
|
|
5/30/2022
|
-0.10 / -0.33%
|
30.35
|
30.35
|
30.25
|
30.25
|
30.25
|
30.25
|
300
|
|
|
5/27/2022
|
-0.05 / -0.16%
|
29.80
|
30.40
|
29.50
|
30.35
|
29.67
|
30.35
|
15,000
|
|
|
5/26/2022
|
+0.30 / +1.00%
|
29.80
|
30.50
|
29.70
|
30.40
|
29.85
|
30.40
|
35,300
|
|
|
5/25/2022
|
-0.70 / -2.27%
|
29.50
|
31.00
|
29.50
|
30.10
|
30.21
|
30.10
|
16,000
|
|
|
5/24/2022
|
-0.20 / -0.65%
|
30.90
|
31.00
|
29.00
|
30.80
|
30.28
|
30.80
|
27,600
|
|
|
5/23/2022
|
-0.10 / -0.32%
|
32.40
|
32.40
|
29.80
|
31.00
|
29.99
|
31.00
|
7,600
|
|
|
5/20/2022
|
-0.05 / -0.16%
|
30.00
|
31.10
|
29.70
|
31.10
|
30.23
|
31.10
|
14,800
|
|
|
5/19/2022
|
-0.25 / -0.80%
|
29.60
|
31.20
|
29.60
|
31.15
|
30.95
|
31.15
|
3,400
|
|
|
5/18/2022
|
+0.50 / +1.62%
|
30.60
|
31.40
|
30.00
|
31.40
|
30.75
|
31.40
|
42,300
|
|
|
5/17/2022
|
+0.05 / +0.16%
|
30.70
|
31.00
|
30.10
|
30.90
|
30.49
|
30.90
|
15,200
|
|
|
5/16/2022
|
-0.85 / -2.68%
|
31.50
|
31.50
|
29.60
|
30.85
|
30.04
|
30.85
|
17,000
|
|
|
5/13/2022
|
-0.10 / -0.31%
|
30.00
|
31.80
|
29.60
|
31.70
|
30.68
|
31.70
|
36,700
|
|
|
5/12/2022
|
+0.30 / +0.95%
|
31.40
|
32.30
|
29.45
|
31.80
|
30.77
|
31.80
|
25,600
|
|
|
5/11/2022
|
+0.60 / +1.94%
|
30.50
|
31.50
|
30.50
|
31.50
|
30.73
|
31.50
|
59,800
|
|
|
5/10/2022
|
+1.10 / +3.69%
|
29.60
|
30.90
|
29.60
|
30.90
|
29.88
|
30.90
|
7,600
|
|
|
5/9/2022
|
-1.85 / -5.85%
|
29.70
|
30.05
|
29.50
|
29.80
|
29.82
|
29.80
|
13,200
|
|
|
5/6/2022
|
-0.35 / -1.09%
|
30.15
|
31.65
|
30.15
|
31.65
|
30.78
|
31.65
|
1,200
|
|
|
5/5/2022
|
+0.25 / +0.79%
|
31.75
|
32.00
|
30.00
|
32.00
|
30.84
|
32.00
|
17,100
|
|
|
5/4/2022
|
+0.75 / +2.42%
|
31.00
|
31.80
|
31.00
|
31.75
|
31.68
|
31.75
|
1,200
|
|
|
4/29/2022
|
+0.20 / +0.65%
|
29.10
|
31.00
|
29.10
|
31.00
|
30.72
|
31.00
|
22,700
|
|
|
4/28/2022
|
0.00 / 0.00%
|
30.80
|
30.80
|
29.00
|
30.80
|
29.78
|
30.80
|
23,300
|
|
|
4/27/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.80
|
30.80
|
30.91
|
30.80
|
66,500
|
|
|
4/26/2022
|
-1.60 / -4.94%
|
30.15
|
30.90
|
30.15
|
30.80
|
30.50
|
30.80
|
68,400
|
|
|
4/25/2022
|
-0.10 / -0.31%
|
31.00
|
32.40
|
30.25
|
32.40
|
30.79
|
32.40
|
33,200
|
|
|
4/22/2022
|
-0.30 / -0.91%
|
32.80
|
32.80
|
32.50
|
32.50
|
32.50
|
32.50
|
23,700
|
|
|
4/21/2022
|
+1.80 / +5.81%
|
31.00
|
32.80
|
28.85
|
32.80
|
29.80
|
32.80
|
66,800
|
|
|
4/20/2022
|
-1.50 / -4.62%
|
31.50
|
32.40
|
31.00
|
31.00
|
31.51
|
31.00
|
39,300
|
|
|
4/19/2022
|
-0.60 / -1.81%
|
31.50
|
32.80
|
31.50
|
32.50
|
31.70
|
32.50
|
17,000
|
|
|
4/18/2022
|
-0.10 / -0.30%
|
32.10
|
33.10
|
31.80
|
33.10
|
32.21
|
33.10
|
13,000
|
|
|