Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
STGUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 0.56473 | -0.01098 | -1.91% | 0.5823 | 0.58498 | 0.55754 | 5,978.00 |
| Jun 07 2024 | 0.57571 | -0.07028 | -10.88% | 0.63719 | 0.63719 | 0.52385 | 4,692.00 |
| Jun 06 2024 | 0.64599 | -0.45821 | -41.50% | 0.66555 | 0.66984 | 0.642 | 4,814.00 |
| Jun 05 2024 | 1.10 | 0.450 | 69.06% | 0.65087 | 1.10 | 0.64971 | 3,901.00 |
| Jun 04 2024 | 0.65314 | -0.00503 | -0.76% | 0.647 | 0.65314 | 0.62961 | 12,398.00 |
| Jun 03 2024 | 0.65817 | -0.03916 | -5.62% | 0.70506 | 0.70506 | 0.65817 | 5,281.00 |
| Jun 02 2024 | 0.69733 | -0.05218 | -6.96% | 0.74709 | 0.74709 | 0.69733 | 13,370.00 |
| Jun 01 2024 | 0.74951 | 0.04143 | 5.85% | 0.70715 | 0.75193 | 0.69802 | 14,278.00 |
| May 31 2024 | 0.70808 | -0.01462 | -2.02% | 0.71561 | 0.7405 | 0.68273 | 102,787.00 |
| May 30 2024 | 0.7227 | 0.21717 | 42.96% | 0.48426 | 0.910 | 0.48426 | 101,269.00 |
| May 29 2024 | 0.50553 | 0.00 | 0.00% | 0.50553 | 0.50553 | 0.50553 | 0.00 |
| May 28 2024 | 0.50553 | -0.0108 | -2.09% | 0.50547 | 0.50553 | 0.49388 | 3,336.00 |
| May 27 2024 | 0.51633 | 0.01821 | 3.66% | 0.49704 | 0.52014 | 0.49704 | 4,165.00 |
| May 26 2024 | 0.49812 | -0.01566 | -3.05% | 0.50123 | 0.50433 | 0.49812 | 1,109.00 |
| May 25 2024 | 0.51378 | -0.00435 | -0.84% | 0.51343 | 0.51827 | 0.51343 | 5,095.00 |
| May 24 2024 | 0.51813 | 0.02082 | 4.19% | 0.49011 | 0.51851 | 0.48159 | 4,406.00 |
| May 23 2024 | 0.49731 | 0.01203 | 2.48% | 0.49011 | 0.51731 | 0.46562 | 34,929.00 |
| May 22 2024 | 0.48528 | 0.02145 | 4.62% | 0.45363 | 1.60 | 0.45363 | 31,166.00 |
| May 21 2024 | 0.46383 | -0.00475 | -1.01% | 0.47495 | 0.4822 | 0.46383 | 7,090.00 |
| May 20 2024 | 0.46858 | 0.02751 | 6.24% | 0.44332 | 0.46858 | 0.44132 | 1,839.00 |
| May 19 2024 | 0.44107 | 0.00308 | 0.70% | 0.44233 | 0.44334 | 0.43986 | 1,065.00 |
| May 18 2024 | 0.43799 | 0.00 | 0.00% | 0.43799 | 0.43799 | 0.43799 | 0.00 |
| May 17 2024 | 0.43799 | 0.00 | 0.00% | 0.43799 | 0.43799 | 0.43799 | 0.00 |
| May 16 2024 | 0.43799 | 0.00 | 0.00% | 0.43799 | 0.43799 | 0.43799 | 0.00 |
| May 15 2024 | 0.43799 | 0.00 | 0.00% | 0.43799 | 0.43799 | 0.43799 | 0.00 |
| May 14 2024 | 0.43799 | -0.02635 | -5.67% | 0.45531 | 0.46141 | 0.43737 | 20,913.00 |
| May 13 2024 | 0.46434 | -0.00873 | -1.85% | 0.44942 | 0.46434 | 0.44816 | 1,935.00 |
| May 12 2024 | 0.47307 | 0.0084 | 1.81% | 0.4723 | 0.47307 | 0.4723 | 194.00 |
| May 11 2024 | 0.46467 | -0.01843 | -3.81% | 0.46469 | 0.46469 | 0.46459 | 642.00 |
| May 10 2024 | 0.4831 | 0.00 | 0.00% | 0.4831 | 0.4831 | 0.4831 | 0.00 |
| May 09 2024 | 0.4831 | -0.00437 | -0.90% | 0.47398 | 0.48353 | 0.47175 | 5,015.00 |
| May 08 2024 | 0.48747 | 0.00 | 0.00% | 0.48747 | 0.48747 | 0.48747 | 0.00 |
| May 07 2024 | 0.48747 | -0.0081 | -1.63% | 0.48747 | 0.48747 | 0.48747 | 474.00 |
| May 06 2024 | 0.49557 | -0.01849 | -3.60% | 0.50814 | 0.51311 | 0.49557 | 2,029.00 |
| May 05 2024 | 0.51406 | 0.00 | 0.00% | 0.51406 | 0.51406 | 0.51406 | 0.00 |
| May 04 2024 | 0.51406 | -0.00717 | -1.38% | 0.51887 | 0.52348 | 0.51382 | 3,185.00 |
| May 03 2024 | 0.52123 | 0.03687 | 7.61% | 0.51004 | 0.52123 | 0.51004 | 1,391.00 |
| May 02 2024 | 0.48436 | 0.00 | 0.00% | 0.48436 | 0.48436 | 0.48436 | 0.00 |
| May 01 2024 | 0.48436 | -0.00709 | -1.44% | 0.495 | 0.495 | 0.48398 | 565.00 |
| Apr 30 2024 | 0.49145 | -0.02076 | -4.05% | 0.49382 | 0.49383 | 0.47648 | 3,011.00 |
| Apr 29 2024 | 0.51221 | -0.01358 | -2.58% | 0.51236 | 0.51236 | 0.51221 | 725.00 |
| Apr 28 2024 | 0.52579 | 0.00 | 0.00% | 0.52579 | 0.52579 | 0.52579 | 0.00 |
| Apr 27 2024 | 0.52579 | -0.00561 | -1.06% | 0.51615 | 0.53004 | 0.51615 | 5,725.00 |
| Apr 26 2024 | 0.5314 | -0.01017 | -1.88% | 0.53937 | 0.53937 | 0.5314 | 681.00 |
| Apr 25 2024 | 0.54157 | -0.00257 | -0.47% | 0.53291 | 0.55242 | 0.5301 | 3,179.00 |
| Apr 24 2024 | 0.54414 | -0.00517 | -0.94% | 0.5619 | 0.56318 | 0.53929 | 4,156.00 |
| Apr 23 2024 | 0.54931 | 0.01318 | 2.46% | 0.56387 | 0.57035 | 0.54931 | 3,326.00 |
| Apr 22 2024 | 0.53613 | 0.00086 | 0.16% | 0.53636 | 0.53636 | 0.53613 | 740.00 |
| Apr 21 2024 | 0.53527 | -0.00397 | -0.74% | 0.53642 | 0.53642 | 0.53191 | 952.00 |
| Apr 20 2024 | 0.53924 | 0.02785 | 5.45% | 0.53153 | 0.53924 | 0.53153 | 920.00 |
| Apr 19 2024 | 0.51139 | -0.00884 | -1.70% | 0.51209 | 0.52631 | 0.48575 | 8,304.00 |
| Apr 18 2024 | 0.52023 | 0.00995 | 1.95% | 0.5141 | 0.52132 | 0.50935 | 2,427.00 |
| Apr 17 2024 | 0.51028 | 0.01472 | 2.97% | 0.50983 | 0.51369 | 0.030896 | 85,434.00 |
| Apr 16 2024 | 0.49556 | -0.01336 | -2.63% | 0.51291 | 0.51291 | 0.49556 | 845.00 |
| Apr 15 2024 | 0.50892 | -0.01528 | -2.91% | 0.51983 | 0.54388 | 0.50351 | 10,107.00 |
| Apr 14 2024 | 0.5242 | 0.02783 | 5.61% | 0.49415 | 0.5242 | 0.48117 | 6,396.00 |
| Apr 13 2024 | 0.49637 | -0.08474 | -14.58% | 0.57771 | 0.57783 | 0.43425 | 20,606.00 |
| Apr 12 2024 | 0.58111 | -0.14451 | -19.92% | 0.65854 | 0.65854 | 0.53961 | 18,644.00 |
| Apr 11 2024 | 0.72562 | -0.01958 | -2.63% | 0.74297 | 0.74297 | 0.72562 | 3,246.00 |
| Apr 10 2024 | 0.7452 | -0.0062 | -0.83% | 0.73955 | 0.7452 | 0.73955 | 1,288.00 |
| Apr 09 2024 | 0.7514 | -0.05355 | -6.65% | 0.79432 | 0.80242 | 0.74673 | 6,317.00 |
| Apr 08 2024 | 0.80495 | 0.03686 | 4.80% | 0.77592 | 0.80814 | 0.77592 | 4,682.00 |
| Apr 07 2024 | 0.76809 | 0.01828 | 2.44% | 0.74686 | 0.77955 | 0.74264 | 6,551.00 |
| Apr 06 2024 | 0.74981 | 0.0031 | 0.42% | 0.74459 | 0.74981 | 0.74107 | 2,351.00 |
| Apr 05 2024 | 0.74671 | -0.01529 | -2.01% | 0.76133 | 0.76237 | 0.72986 | 2,117.00 |
| Apr 04 2024 | 0.762 | 0.05335 | 7.53% | 0.75332 | 0.78221 | 0.74831 | 9,661.00 |
| Apr 03 2024 | 0.70865 | 0.02426 | 3.54% | 0.71293 | 0.72335 | 0.70299 | 2,036.00 |
| Apr 02 2024 | 0.68439 | -0.06615 | -8.81% | 0.7448 | 0.7448 | 0.68343 | 7,941.00 |
| Apr 01 2024 | 0.75054 | -0.01795 | -2.34% | 0.79985 | 0.79987 | 0.73152 | 8,144.00 |
| Mar 31 2024 | 0.76849 | -0.0029 | -0.38% | 0.75724 | 0.77194 | 0.7566 | 2,437.00 |
| Mar 30 2024 | 0.77139 | 0.00 | 0.00% | 0.77139 | 0.77139 | 0.77139 | 0.00 |
| Mar 29 2024 | 0.77139 | -0.00496 | -0.64% | 0.75863 | 0.77692 | 0.73178 | 20,381.00 |
| Mar 28 2024 | 0.77635 | 0.05386 | 7.45% | 0.72902 | 0.78973 | 0.72165 | 6,877.00 |
| Mar 27 2024 | 0.72249 | -0.03416 | -4.51% | 0.76455 | 0.77271 | 0.72249 | 8,122.00 |
| Mar 26 2024 | 0.75665 | 0.00521 | 0.69% | 0.75438 | 0.769 | 0.75438 | 1,418.00 |
| Mar 25 2024 | 0.75144 | 0.01409 | 1.91% | 0.73438 | 0.75342 | 0.73438 | 11,382.00 |
| Mar 24 2024 | 0.73735 | 0.00447 | 0.61% | 0.72832 | 0.73735 | 0.72597 | 1,789.00 |
| Mar 23 2024 | 0.73288 | 0.0072 | 0.99% | 0.73185 | 0.73288 | 0.73185 | 500.00 |
| Mar 22 2024 | 0.72568 | 0.00532 | 0.74% | 0.74748 | 0.76238 | 0.72343 | 8,403.00 |
| Mar 21 2024 | 0.72036 | 0.00 | 0.00% | 0.72036 | 0.72036 | 0.72036 | 0.00 |
| Mar 20 2024 | 0.72036 | -0.00634 | -0.87% | 0.67957 | 0.72147 | 0.66286 | 9,784.00 |
| Mar 19 2024 | 0.7267 | -0.03303 | -4.35% | 0.72645 | 0.7267 | 0.67761 | 8,906.00 |
| Mar 18 2024 | 0.75973 | -0.02948 | -3.74% | 0.79077 | 0.84337 | 0.75812 | 7,256.00 |
| Mar 17 2024 | 0.78921 | 0.03389 | 4.49% | 0.74261 | 0.79164 | 0.72249 | 14,925.00 |
| Mar 16 2024 | 0.75532 | -0.02873 | -3.66% | 0.80986 | 0.83308 | 0.75056 | 9,005.00 |
| Mar 15 2024 | 0.78405 | -0.05625 | -6.69% | 0.8304 | 0.84181 | 0.76964 | 18,918.00 |
| Mar 14 2024 | 0.8403 | 0.00 | 0.00% | 0.8403 | 0.8403 | 0.8403 | 0.00 |
| Mar 13 2024 | 0.8403 | 0.01026 | 1.24% | 0.8324 | 0.89224 | 0.8324 | 26,422.00 |
| Mar 12 2024 | 0.83004 | 0.0037 | 0.45% | 0.82537 | 0.84746 | 0.80061 | 9,816.00 |
| Mar 11 2024 | 0.82634 | 0.06226 | 8.15% | 0.76852 | 0.8305 | 0.7563 | 39,719.00 |
| Mar 10 2024 | 0.76408 | 0.02746 | 3.73% | 0.73705 | 0.76408 | 0.7243 | 8,378.00 |
| Mar 09 2024 | 0.73662 | 0.00482 | 0.66% | 0.73185 | 0.76878 | 0.73185 | 29,795.00 |
