|
Closing price on 8/5/2021
|
|
| Open |
20.15 |
| High |
22.00 |
| Low |
20.15 |
| Volume |
96,100 |
| Split-adjusted Price |
20.90 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|