Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STGW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 7.33 | -0.04 | -0.54% | 7.39 | 7.48 | 7.31 | 585,069 |
| Sep 17 2024 | 7.37 | 0.10 | 1.38% | 7.31 | 7.39 | 7.25 | 650,694 |
| Sep 16 2024 | 7.27 | 0.02 | 0.28% | 7.28 | 7.325 | 7.1701 | 493,619 |
| Sep 13 2024 | 7.25 | 0.20 | 2.84% | 7.07 | 7.30 | 7.07 | 498,759 |
| Sep 12 2024 | 7.05 | 0.15 | 2.17% | 6.98 | 7.09 | 6.92 | 509,651 |
| Sep 11 2024 | 6.90 | 0.08 | 1.17% | 6.83 | 6.935 | 6.75 | 312,090 |
| Sep 10 2024 | 6.82 | 0.16 | 2.40% | 6.66 | 6.83 | 6.65 | 319,671 |
| Sep 09 2024 | 6.66 | -0.05 | -0.75% | 6.71 | 6.77 | 6.61 | 299,449 |
| Sep 06 2024 | 6.71 | -0.33 | -4.69% | 7.02 | 7.075 | 6.69 | 282,145 |
| Sep 05 2024 | 7.04 | 0.09 | 1.29% | 6.94 | 7.08 | 6.915 | 577,643 |
| Sep 04 2024 | 6.95 | 0.01 | 0.14% | 6.95 | 7.05 | 6.87 | 324,057 |
| Sep 03 2024 | 6.94 | -0.25 | -3.48% | 7.07 | 7.125 | 6.93 | 398,590 |
| Aug 30 2024 | 7.19 | 0.18 | 2.57% | 7.07 | 7.21 | 7.07 | 417,460 |
| Aug 29 2024 | 7.01 | -0.13 | -1.82% | 7.23 | 7.24 | 7.005 | 323,493 |
| Aug 28 2024 | 7.14 | -0.07 | -0.97% | 7.19 | 7.29 | 7.06 | 369,682 |
| Aug 27 2024 | 7.21 | 0.00 | 0.00% | 7.20 | 7.235 | 7.12 | 378,374 |
| Aug 26 2024 | 7.21 | 0.03 | 0.42% | 7.23 | 7.32 | 7.14 | 539,484 |
| Aug 23 2024 | 7.18 | 0.25 | 3.61% | 6.99 | 7.23 | 6.9835 | 496,013 |
| Aug 22 2024 | 6.93 | 0.01 | 0.14% | 6.95 | 6.99 | 6.90 | 302,376 |
| Aug 21 2024 | 6.92 | 0.23 | 3.44% | 6.74 | 6.94 | 6.65 | 408,680 |
| Aug 20 2024 | 6.69 | 0.05 | 0.75% | 6.61 | 6.70 | 6.525 | 398,416 |
| Aug 19 2024 | 6.64 | 0.26 | 4.08% | 6.40 | 6.70 | 6.39 | 871,083 |
| Aug 16 2024 | 6.38 | -0.06 | -0.93% | 6.46 | 6.475 | 6.21 | 857,981 |
| Aug 15 2024 | 6.44 | -0.01 | -0.16% | 6.62 | 6.67 | 6.33 | 754,540 |
| Aug 14 2024 | 6.45 | -0.01 | -0.15% | 6.49 | 6.675 | 6.36 | 561,773 |
| Aug 13 2024 | 6.46 | 0.22 | 3.53% | 6.32 | 6.485 | 6.315 | 306,705 |
| Aug 12 2024 | 6.24 | -0.03 | -0.48% | 6.31 | 6.33 | 6.17 | 326,409 |
| Aug 09 2024 | 6.27 | 0.01 | 0.16% | 6.23 | 6.32 | 6.165 | 334,364 |
| Aug 08 2024 | 6.26 | 0.18 | 2.96% | 6.08 | 6.26 | 6.05 | 358,973 |
| Aug 07 2024 | 6.08 | 0.02 | 0.33% | 6.17 | 6.275 | 5.98 | 632,376 |
| Aug 06 2024 | 6.06 | 0.04 | 0.66% | 6.01 | 6.20 | 6.00 | 701,286 |
| Aug 05 2024 | 6.02 | -0.13 | -2.11% | 5.80 | 6.17 | 5.79 | 805,751 |
| Aug 02 2024 | 6.15 | -0.16 | -2.54% | 5.94 | 6.18 | 5.705 | 987,418 |
| Aug 01 2024 | 6.31 | -0.37 | -5.54% | 6.70 | 6.94 | 6.17 | 1,060,832 |
| Jul 31 2024 | 6.68 | -0.03 | -0.45% | 6.77 | 6.85 | 6.575 | 1,096,727 |
| Jul 30 2024 | 6.71 | 0.01 | 0.15% | 6.71 | 6.835 | 6.65 | 818,951 |
| Jul 29 2024 | 6.70 | -0.23 | -3.32% | 6.96 | 6.97 | 6.63 | 547,946 |
| Jul 26 2024 | 6.93 | 0.22 | 3.20% | 6.86 | 6.95 | 6.71 | 593,158 |
| Jul 25 2024 | 6.715 | -0.08 | -1.10% | 6.87 | 6.87 | 6.69 | 479,502 |
| Jul 24 2024 | 6.79 | -0.38 | -5.30% | 7.16 | 7.18 | 6.77 | 474,749 |
| Jul 23 2024 | 7.17 | 0.11 | 1.49% | 7.03 | 7.225 | 6.99 | 443,547 |
| Jul 22 2024 | 7.065 | 0.36 | 5.29% | 6.74 | 7.065 | 6.675 | 289,550 |
| Jul 19 2024 | 6.71 | -0.04 | -0.59% | 6.685 | 6.80 | 6.66 | 349,431 |
| Jul 18 2024 | 6.75 | -0.24 | -3.43% | 6.94 | 7.125 | 6.745 | 676,257 |
| Jul 17 2024 | 6.99 | -0.19 | -2.65% | 7.07 | 7.15 | 6.98 | 400,493 |
| Jul 16 2024 | 7.18 | 0.04 | 0.56% | 7.20 | 7.205 | 7.085 | 558,278 |
| Jul 15 2024 | 7.14 | 0.03 | 0.42% | 7.14 | 7.20 | 7.07 | 500,986 |
| Jul 12 2024 | 7.11 | -0.01 | -0.14% | 7.22 | 7.24 | 7.09 | 479,709 |
| Jul 11 2024 | 7.12 | 0.13 | 1.86% | 7.15 | 7.245 | 7.055 | 600,529 |
| Jul 10 2024 | 6.99 | -0.06 | -0.85% | 7.08 | 7.155 | 6.96 | 346,175 |
| Jul 09 2024 | 7.05 | 0.08 | 1.15% | 6.99 | 7.06 | 6.94 | 276,383 |
| Jul 08 2024 | 6.97 | 0.13 | 1.90% | 6.95 | 7.0132 | 6.845 | 354,682 |
| Jul 05 2024 | 6.84 | -0.06 | -0.87% | 6.85 | 6.88 | 6.76 | 425,399 |
| Jul 03 2024 | 6.90 | 0.08 | 1.17% | 6.84 | 7.0099 | 6.84 | 240,886 |
| Jul 02 2024 | 6.82 | 0.14 | 2.10% | 6.69 | 6.82 | 6.67 | 270,552 |
| Jul 01 2024 | 6.68 | -0.14 | -2.05% | 6.81 | 6.895 | 6.655 | 379,982 |
| Jun 28 2024 | 6.82 | 0.07 | 1.04% | 6.82 | 7.00 | 6.74 | 1,919,058 |
| Jun 27 2024 | 6.75 | 0.15 | 2.20% | 6.65 | 6.7575 | 6.54 | 332,682 |
| Jun 26 2024 | 6.605 | 0.01 | 0.08% | 6.56 | 6.68 | 6.47 | 381,339 |
| Jun 25 2024 | 6.60 | -0.07 | -1.05% | 6.58 | 6.655 | 6.515 | 324,815 |
| Jun 24 2024 | 6.67 | 0.18 | 2.77% | 6.51 | 6.675 | 6.41 | 411,780 |
| Jun 21 2024 | 6.49 | 0.05 | 0.78% | 6.63 | 6.64 | 6.48 | 706,190 |
