Closing price on 6/28/2023
|
|
Open |
48.80 |
High |
48.80 |
Low |
48.40 |
Volume |
400 |
Split-adjusted Price |
48.40 |
|
|
STG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2023
|
-0.10 / -0.21%
|
48.80
|
48.80
|
48.40
|
48.40
|
48.53
|
48.40
|
400
|
|
6/27/2023
|
+2.90 / +6.36%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
100
|
|
6/26/2023
|
-3.40 / -6.94%
|
47.80
|
48.00
|
45.60
|
45.60
|
45.75
|
45.60
|
4,500
|
|
6/23/2023
|
+0.30 / +0.62%
|
48.70
|
49.60
|
47.90
|
49.00
|
49.04
|
49.00
|
1,000
|
|
6/22/2023
|
-0.10 / -0.20%
|
48.00
|
48.70
|
48.00
|
48.70
|
48.40
|
48.70
|
900
|
|
6/21/2023
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
0
|
|
6/20/2023
|
-0.10 / -0.20%
|
48.90
|
48.90
|
45.50
|
48.80
|
46.16
|
48.80
|
3,300
|
|
6/19/2023
|
-0.30 / -0.61%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
100
|
|
6/16/2023
|
0.00 / 0.00%
|
49.20
|
49.20
|
49.20
|
49.20
|
49.20
|
49.20
|
0
|
|
6/15/2023
|
-0.10 / -0.20%
|
49.20
|
49.20
|
49.20
|
49.20
|
49.20
|
49.20
|
1,000
|
|
6/14/2023
|
-0.10 / -0.20%
|
47.10
|
49.30
|
47.10
|
49.30
|
48.57
|
49.30
|
300
|
|
6/13/2023
|
0.00 / 0.00%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
1,800
|
|
6/12/2023
|
+0.40 / +0.82%
|
49.20
|
49.40
|
49.20
|
49.40
|
49.38
|
49.40
|
7,200
|
|
6/9/2023
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
2,100
|
|
6/8/2023
|
-0.60 / -1.21%
|
49.50
|
49.60
|
49.00
|
49.00
|
49.47
|
49.00
|
12,300
|
|
6/7/2023
|
+0.30 / +0.61%
|
49.30
|
49.60
|
49.30
|
49.60
|
49.57
|
49.60
|
10,400
|
|
6/6/2023
|
0.00 / 0.00%
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
100
|
|
6/5/2023
|
0.00 / 0.00%
|
49.30
|
49.30
|
49.25
|
49.30
|
49.29
|
49.30
|
900
|
|
6/2/2023
|
0.00 / 0.00%
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
0
|
|
6/1/2023
|
0.00 / 0.00%
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
0
|
|
5/31/2023
|
-0.20 / -0.40%
|
49.40
|
49.90
|
49.30
|
49.30
|
49.37
|
49.30
|
6,100
|
|
5/30/2023
|
+0.20 / +0.41%
|
49.40
|
49.50
|
49.40
|
49.50
|
49.43
|
49.50
|
8,700
|
|
5/29/2023
|
+0.05 / +0.10%
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
800
|
|
5/26/2023
|
0.00 / 0.00%
|
49.30
|
49.30
|
49.25
|
49.25
|
49.29
|
49.25
|
2,600
|
|
5/25/2023
|
0.00 / 0.00%
|
49.45
|
49.60
|
49.25
|
49.25
|
49.47
|
49.25
|
11,900
|
|
5/24/2023
|
+0.15 / +0.31%
|
49.10
|
49.25
|
49.10
|
49.25
|
49.23
|
49.25
|
800
|
|
5/23/2023
|
-1.00 / -2.00%
|
49.00
|
49.45
|
49.00
|
49.10
|
49.20
|
49.10
|
11,800
|
|
5/22/2023
|
-3.60 / -6.70%
|
51.70
|
51.70
|
50.00
|
50.10
|
50.29
|
50.10
|
3,500
|
|
5/19/2023
|
-0.10 / -0.19%
|
53.50
|
54.00
|
53.50
|
53.70
|
53.81
|
53.70
|
24,473,686
|
|
5/18/2023
|
0.00 / 0.00%
|
53.80
|
53.80
|
53.80
|
53.80
|
53.80
|
53.80
|
0
|
|
|