Closing price on 7/18/2023
|
|
Open |
48.20 |
High |
48.40 |
Low |
48.20 |
Volume |
500 |
Split-adjusted Price |
48.40 |
|
|
STG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2023
|
+0.30 / +0.62%
|
48.20
|
48.40
|
48.20
|
48.40
|
48.32
|
48.40
|
500
|
|
7/17/2023
|
0.00 / 0.00%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
0
|
|
7/14/2023
|
0.00 / 0.00%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
0
|
|
7/13/2023
|
+0.10 / +0.21%
|
46.70
|
48.10
|
46.70
|
48.10
|
47.17
|
48.10
|
300
|
|
7/12/2023
|
0.00 / 0.00%
|
48.00
|
48.00
|
46.80
|
48.00
|
47.70
|
48.00
|
400
|
|
7/11/2023
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
3,900
|
|
7/10/2023
|
0.00 / 0.00%
|
47.90
|
48.00
|
47.90
|
48.00
|
47.95
|
48.00
|
400
|
|
7/7/2023
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
0
|
|
7/6/2023
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
0
|
|
7/5/2023
|
+0.50 / +1.05%
|
47.65
|
48.00
|
47.65
|
48.00
|
47.65
|
48.00
|
400
|
|
7/4/2023
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
0
|
|
7/3/2023
|
+0.20 / +0.42%
|
49.90
|
49.90
|
47.50
|
47.50
|
49.10
|
47.50
|
300
|
|
6/30/2023
|
0.00 / 0.00%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
0
|
|
6/29/2023
|
-1.10 / -2.27%
|
48.60
|
48.60
|
47.20
|
47.30
|
47.96
|
47.30
|
2,900
|
|
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
|
|
|