|
Closing price on 7/26/2021
|
|
| Open |
16.75 |
| High |
17.50 |
| Low |
16.70 |
| Volume |
19,600 |
| Split-adjusted Price |
17.50 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2021
|
+0.80 / +4.79%
|
16.75
|
17.50
|
16.70
|
17.50
|
17.14
|
17.50
|
19,600
|
|
|
7/23/2021
|
+0.15 / +0.91%
|
16.50
|
16.80
|
16.10
|
16.70
|
16.53
|
16.70
|
4,900
|
|
|
7/22/2021
|
+0.55 / +3.44%
|
16.10
|
16.55
|
16.10
|
16.55
|
16.36
|
16.55
|
4,400
|
|
|
7/21/2021
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.98
|
16.00
|
9,200
|
|
|
7/20/2021
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.50
|
16.00
|
15.89
|
16.00
|
9,500
|
|
|
7/19/2021
|
-0.10 / -0.63%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.58
|
15.90
|
9,500
|
|
|
7/16/2021
|
0.00 / 0.00%
|
15.30
|
16.00
|
15.00
|
16.00
|
15.33
|
16.00
|
21,400
|
|
|
7/15/2021
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.95
|
16.00
|
3,700
|
|
|
7/14/2021
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1,100
|
|
|
7/13/2021
|
+0.10 / +0.63%
|
16.15
|
16.15
|
15.30
|
16.10
|
16.00
|
16.10
|
1,000
|
|
|
7/12/2021
|
-0.95 / -5.60%
|
16.30
|
16.50
|
15.80
|
16.00
|
15.96
|
16.00
|
38,900
|
|
|
7/9/2021
|
+0.05 / +0.30%
|
16.80
|
16.95
|
16.80
|
16.95
|
16.95
|
16.95
|
5,000
|
|
|
7/8/2021
|
-0.05 / -0.29%
|
16.15
|
16.95
|
16.10
|
16.90
|
16.78
|
16.90
|
7,400
|
|
|
7/7/2021
|
-0.25 / -1.45%
|
17.20
|
17.20
|
16.00
|
16.95
|
16.05
|
16.95
|
68,400
|
|
|
7/6/2021
|
-0.60 / -3.37%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.35
|
17.20
|
21,800
|
|
|
7/5/2021
|
-0.20 / -1.11%
|
17.35
|
17.95
|
17.35
|
17.80
|
17.42
|
17.80
|
6,200
|
|
|
7/2/2021
|
0.00 / 0.00%
|
18.00
|
18.05
|
17.90
|
18.00
|
18.00
|
18.00
|
14,000
|
|
|
7/1/2021
|
+0.20 / +1.12%
|
17.65
|
18.00
|
17.65
|
18.00
|
17.86
|
18.00
|
10,300
|
|
|
6/30/2021
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.60
|
17.80
|
17.70
|
17.80
|
20,400
|
|
|
6/29/2021
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.77
|
17.80
|
9,400
|
|
|
6/28/2021
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
17.90
|
17.90
|
17.90
|
4,900
|
|
|
6/25/2021
|
-0.30 / -1.65%
|
18.10
|
18.10
|
17.90
|
17.90
|
18.04
|
17.90
|
4,600
|
|
|
6/24/2021
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.20
|
18.20
|
18.46
|
18.20
|
1,300
|
|
|
6/23/2021
|
-0.50 / -2.67%
|
18.60
|
18.60
|
18.20
|
18.20
|
18.29
|
18.20
|
11,700
|
|
|
6/22/2021
|
+0.20 / +1.08%
|
18.50
|
18.80
|
18.50
|
18.70
|
18.59
|
18.70
|
20,600
|
|
|
6/21/2021
|
-0.35 / -1.86%
|
19.00
|
19.00
|
18.00
|
18.50
|
18.21
|
18.50
|
20,700
|
|
|
6/18/2021
|
+0.70 / +3.86%
|
18.10
|
18.90
|
18.10
|
18.85
|
18.48
|
18.85
|
60,400
|
|
|
6/17/2021
|
+0.25 / +1.40%
|
17.90
|
18.15
|
17.50
|
18.15
|
17.99
|
18.15
|
38,300
|
|
|
6/16/2021
|
-0.10 / -0.56%
|
18.50
|
18.50
|
17.90
|
17.90
|
18.07
|
17.90
|
10,900
|
|
|
6/15/2021
|
-0.35 / -1.91%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.30
|
18.00
|
40,500
|
|
|