|
|
Closing price on 5/4/2022
|
|
| Open |
31.00 |
| High |
31.80 |
| Low |
31.00 |
| Volume |
1,200 |
| Split-adjusted Price |
31.75 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2022
|
+0.20 / +0.61%
|
33.00
|
33.50
|
32.10
|
33.20
|
32.66
|
33.20
|
46,600
|
|
|
4/14/2022
|
0.00 / 0.00%
|
33.00
|
33.10
|
32.90
|
33.00
|
33.00
|
33.00
|
42,400
|
|
|
4/13/2022
|
-0.20 / -0.60%
|
33.00
|
33.00
|
32.00
|
33.00
|
32.54
|
33.00
|
17,600
|
|
|
4/12/2022
|
+1.60 / +5.06%
|
33.00
|
33.60
|
32.95
|
33.20
|
33.08
|
33.20
|
87,900
|
|
|
4/8/2022
|
+2.05 / +6.94%
|
30.50
|
31.60
|
30.50
|
31.60
|
31.34
|
31.60
|
16,400
|
|
|
4/7/2022
|
-1.55 / -4.98%
|
31.10
|
31.10
|
29.55
|
29.55
|
30.43
|
29.55
|
51,200
|
|
|
4/6/2022
|
-2.15 / -6.47%
|
34.90
|
34.90
|
30.95
|
31.10
|
31.84
|
31.10
|
55,400
|
|
|
4/5/2022
|
+1.25 / +3.91%
|
32.20
|
33.50
|
32.20
|
33.25
|
32.91
|
33.25
|
49,600
|
|
|
4/4/2022
|
+0.10 / +0.31%
|
31.35
|
32.00
|
31.35
|
32.00
|
31.89
|
32.00
|
8,100
|
|
|
4/1/2022
|
+0.10 / +0.31%
|
31.95
|
31.95
|
31.30
|
31.90
|
31.81
|
31.90
|
11,600
|
|
|
3/31/2022
|
-0.15 / -0.47%
|
32.00
|
32.00
|
31.15
|
31.80
|
31.58
|
31.80
|
5,700
|
|
|
3/30/2022
|
-0.55 / -1.69%
|
32.50
|
32.50
|
30.90
|
31.95
|
31.46
|
31.95
|
19,200
|
|
|
3/29/2022
|
+0.70 / +2.20%
|
32.40
|
32.50
|
31.00
|
32.50
|
32.20
|
32.50
|
24,500
|
|
|
3/28/2022
|
+0.80 / +2.58%
|
31.00
|
33.00
|
31.00
|
31.80
|
31.77
|
31.80
|
34,100
|
|
|
3/25/2022
|
+0.15 / +0.49%
|
30.85
|
31.50
|
30.85
|
31.00
|
31.07
|
31.00
|
9,000
|
|
|
3/24/2022
|
+0.85 / +2.83%
|
30.95
|
31.00
|
30.00
|
30.85
|
30.42
|
30.85
|
16,000
|
|
|
3/23/2022
|
+1.00 / +3.45%
|
28.80
|
30.00
|
28.80
|
30.00
|
29.30
|
30.00
|
22,800
|
|
|
3/22/2022
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.00
|
29.00
|
29.00
|
29.00
|
16,500
|
|
|
3/21/2022
|
0.00 / 0.00%
|
29.05
|
29.20
|
29.00
|
29.00
|
29.03
|
29.00
|
7,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|