|
Closing price on 7/5/2022
|
|
| Open |
28.90 |
| High |
31.75 |
| Low |
28.90 |
| Volume |
5,400 |
| Split-adjusted Price |
30.40 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2022
|
+0.60 / +2.01%
|
28.90
|
31.75
|
28.90
|
30.40
|
28.98
|
30.40
|
5,400
|
|
|
7/4/2022
|
-2.15 / -6.73%
|
30.10
|
30.50
|
29.80
|
29.80
|
29.85
|
29.80
|
15,100
|
|
|
7/1/2022
|
+1.60 / +5.27%
|
28.50
|
31.95
|
28.50
|
31.95
|
29.15
|
31.95
|
14,900
|
|
|
6/30/2022
|
0.00 / 0.00%
|
30.35
|
30.35
|
30.35
|
30.35
|
30.35
|
30.35
|
0
|
|
|
6/29/2022
|
+1.75 / +6.12%
|
28.65
|
30.35
|
28.65
|
30.35
|
28.82
|
30.35
|
1,300
|
|
|
6/28/2022
|
-1.40 / -4.67%
|
29.50
|
29.80
|
28.60
|
28.60
|
29.77
|
28.60
|
4,900
|
|
|
6/27/2022
|
+1.70 / +6.01%
|
29.95
|
30.10
|
29.95
|
30.00
|
30.01
|
30.00
|
30,600
|
|
|
6/24/2022
|
-1.20 / -4.07%
|
28.40
|
29.20
|
28.30
|
28.30
|
28.53
|
28.30
|
25,500
|
|
|
6/23/2022
|
+1.60 / +5.73%
|
26.10
|
29.75
|
26.10
|
29.50
|
27.23
|
29.50
|
6,500
|
|
|
6/22/2022
|
-2.00 / -6.69%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
200
|
|
|
6/21/2022
|
+1.15 / +4.00%
|
28.70
|
30.00
|
26.85
|
29.90
|
28.63
|
29.90
|
7,000
|
|
|
6/20/2022
|
-0.25 / -0.86%
|
28.75
|
28.75
|
28.75
|
28.75
|
28.75
|
28.75
|
100
|
|
|
6/17/2022
|
-0.30 / -1.02%
|
29.20
|
29.20
|
27.25
|
29.00
|
27.93
|
29.00
|
41,100
|
|
|
6/16/2022
|
0.00 / 0.00%
|
28.05
|
29.35
|
27.25
|
29.30
|
28.99
|
29.30
|
17,600
|
|
|
6/15/2022
|
-0.20 / -0.68%
|
27.70
|
29.70
|
27.45
|
29.30
|
27.66
|
29.30
|
24,800
|
|
|
6/14/2022
|
-0.10 / -0.34%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.33
|
29.50
|
300
|
|
|
6/13/2022
|
-0.20 / -0.67%
|
29.80
|
29.80
|
27.90
|
29.60
|
29.52
|
29.60
|
41,300
|
|
|
6/10/2022
|
-0.10 / -0.33%
|
29.30
|
29.80
|
29.00
|
29.80
|
29.42
|
29.80
|
14,900
|
|
|
6/9/2022
|
+0.60 / +2.05%
|
29.30
|
29.90
|
29.10
|
29.90
|
29.23
|
29.90
|
20,400
|
|
|
6/8/2022
|
0.00 / 0.00%
|
29.30
|
29.80
|
29.20
|
29.30
|
29.29
|
29.30
|
15,600
|
|
|
6/7/2022
|
-0.20 / -0.68%
|
29.50
|
30.35
|
27.45
|
29.30
|
29.07
|
29.30
|
54,600
|
|
|
6/6/2022
|
-0.05 / -0.17%
|
29.90
|
30.00
|
29.50
|
29.50
|
29.89
|
29.50
|
12,200
|
|
|
6/3/2022
|
-0.45 / -1.50%
|
29.90
|
29.90
|
29.50
|
29.55
|
29.79
|
29.55
|
4,500
|
|
|
6/2/2022
|
-0.20 / -0.66%
|
30.20
|
30.20
|
30.00
|
30.00
|
30.15
|
30.00
|
5,300
|
|
|
6/1/2022
|
-0.05 / -0.17%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
6,000
|
|
|
5/31/2022
|
0.00 / 0.00%
|
29.90
|
30.25
|
29.20
|
30.25
|
30.01
|
30.25
|
6,900
|
|
|
5/30/2022
|
-0.10 / -0.33%
|
30.35
|
30.35
|
30.25
|
30.25
|
30.25
|
30.25
|
300
|
|
|
5/27/2022
|
-0.05 / -0.16%
|
29.80
|
30.40
|
29.50
|
30.35
|
29.67
|
30.35
|
15,000
|
|
|
5/26/2022
|
+0.30 / +1.00%
|
29.80
|
30.50
|
29.70
|
30.40
|
29.85
|
30.40
|
35,300
|
|
|
5/25/2022
|
-0.70 / -2.27%
|
29.50
|
31.00
|
29.50
|
30.10
|
30.21
|
30.10
|
16,000
|
|
|