|
Closing price on 8/24/2021
|
|
| Open |
24.50 |
| High |
25.45 |
| Low |
24.00 |
| Volume |
43,400 |
| Split-adjusted Price |
24.90 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2021
|
-0.10 / -0.40%
|
24.50
|
25.45
|
24.00
|
24.90
|
24.56
|
24.90
|
43,400
|
|
|
8/23/2021
|
-0.55 / -2.15%
|
25.55
|
25.55
|
24.05
|
25.00
|
24.80
|
25.00
|
58,700
|
|
|
8/20/2021
|
-0.20 / -0.78%
|
25.20
|
26.40
|
24.20
|
25.55
|
25.35
|
25.55
|
135,000
|
|
|
8/19/2021
|
-0.95 / -3.56%
|
26.55
|
26.65
|
25.50
|
25.75
|
25.80
|
25.75
|
61,600
|
|
|
8/18/2021
|
0.00 / 0.00%
|
26.70
|
27.50
|
26.00
|
26.70
|
26.55
|
26.70
|
51,700
|
|
|
8/17/2021
|
-1.10 / -3.96%
|
27.00
|
27.60
|
26.50
|
26.70
|
27.02
|
26.70
|
143,300
|
|
|
8/16/2021
|
+0.20 / +0.72%
|
29.50
|
29.50
|
27.80
|
27.80
|
28.98
|
27.80
|
139,500
|
|
|
8/13/2021
|
+1.80 / +6.98%
|
24.30
|
27.60
|
24.30
|
27.60
|
25.06
|
27.60
|
148,600
|
|
|
8/12/2021
|
-1.50 / -5.49%
|
29.20
|
29.20
|
25.50
|
25.80
|
27.50
|
25.80
|
466,300
|
|
|
8/11/2021
|
+1.75 / +6.85%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
82,600
|
|
|
8/10/2021
|
+1.65 / +6.90%
|
25.55
|
25.55
|
25.55
|
25.55
|
25.55
|
25.55
|
83,500
|
|
|
8/9/2021
|
+1.55 / +6.94%
|
22.65
|
23.90
|
22.65
|
23.90
|
23.64
|
23.90
|
192,300
|
|
|
8/6/2021
|
+1.45 / +6.94%
|
20.30
|
22.35
|
20.30
|
22.35
|
22.13
|
22.35
|
201,600
|
|
|
8/5/2021
|
-0.70 / -3.24%
|
20.15
|
22.00
|
20.15
|
20.90
|
21.28
|
20.90
|
96,100
|
|
|
8/4/2021
|
+1.40 / +6.93%
|
21.60
|
21.60
|
20.70
|
21.60
|
21.58
|
21.60
|
397,000
|
|
|
8/3/2021
|
+1.30 / +6.88%
|
20.20
|
20.20
|
19.80
|
20.20
|
20.19
|
20.20
|
133,400
|
|
|
8/2/2021
|
+1.20 / +6.78%
|
17.50
|
18.90
|
17.50
|
18.90
|
18.65
|
18.90
|
79,800
|
|
|
7/30/2021
|
+0.30 / +1.72%
|
17.40
|
17.80
|
17.10
|
17.70
|
17.59
|
17.70
|
21,600
|
|
|
7/29/2021
|
0.00 / 0.00%
|
17.75
|
17.75
|
17.35
|
17.40
|
17.51
|
17.40
|
18,900
|
|
|
7/28/2021
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.20
|
17.40
|
300
|
|
|
7/27/2021
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.00
|
17.40
|
17.06
|
17.40
|
3,400
|
|
|
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
|
|
|