|
|
Closing price on 7/5/2021
|
|
| Open |
17.35 |
| High |
17.95 |
| Low |
17.35 |
| Volume |
6,200 |
| Split-adjusted Price |
17.80 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/14/2021
|
+1.15 / +6.69%
|
17.30
|
18.40
|
17.30
|
18.35
|
17.96
|
18.35
|
42,700
|
|
|
6/11/2021
|
+0.10 / +0.58%
|
17.30
|
17.30
|
16.80
|
17.20
|
17.14
|
17.20
|
1,400
|
|
|
6/10/2021
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.70
|
17.10
|
17.04
|
17.10
|
11,500
|
|
|
6/9/2021
|
+0.30 / +1.79%
|
17.10
|
17.40
|
16.55
|
17.10
|
16.80
|
17.10
|
21,200
|
|
|
6/8/2021
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.50
|
16.80
|
16.69
|
16.80
|
11,800
|
|
|
6/7/2021
|
-0.50 / -2.89%
|
17.00
|
17.00
|
16.20
|
16.80
|
16.91
|
16.80
|
23,600
|
|
|
6/4/2021
|
-0.10 / -0.57%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.06
|
17.30
|
1,700
|
|
|
6/3/2021
|
+0.40 / +2.35%
|
17.45
|
17.60
|
17.10
|
17.40
|
17.27
|
17.40
|
17,600
|
|
|
6/2/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.93
|
17.00
|
22,600
|
|
|
6/1/2021
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.15
|
17.00
|
13,000
|
|
|
5/31/2021
|
-0.70 / -3.85%
|
18.10
|
18.10
|
17.00
|
17.50
|
17.58
|
17.50
|
28,900
|
|
|
5/28/2021
|
+0.40 / +2.25%
|
17.70
|
18.50
|
17.60
|
18.20
|
18.11
|
18.20
|
12,700
|
|
|
5/27/2021
|
-1.00 / -5.32%
|
17.80
|
18.15
|
17.80
|
17.80
|
17.95
|
17.80
|
57,100
|
|
|
5/26/2021
|
+0.65 / +3.58%
|
19.35
|
19.35
|
18.60
|
18.80
|
19.00
|
18.80
|
109,800
|
|
|
5/25/2021
|
+1.15 / +6.76%
|
18.15
|
18.15
|
18.15
|
18.15
|
18.15
|
18.15
|
41,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|