Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
STVG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 255.00 | 0.00 | 0.00% | 255.00 | 255.00 | 255.00 | 16,179 |
| May 15 2024 | 255.00 | 0.00 | 0.00% | 255.00 | 258.00 | 255.00 | 37,744 |
| May 14 2024 | 255.00 | -2.00 | -0.78% | 255.00 | 256.00 | 254.00 | 49,665 |
| May 13 2024 | 257.00 | 1.50 | 0.59% | 254.00 | 257.00 | 252.00 | 102,373 |
| May 10 2024 | 255.50 | 2.00 | 0.79% | 253.00 | 257.00 | 252.00 | 32,074 |
| May 09 2024 | 253.50 | 3.50 | 1.40% | 250.00 | 253.50 | 250.00 | 44,717 |
| May 08 2024 | 250.00 | 5.00 | 2.04% | 250.00 | 255.00 | 249.00 | 45,416 |
| May 07 2024 | 245.00 | 4.00 | 1.66% | 244.00 | 246.00 | 244.00 | 30,943 |
| May 03 2024 | 241.00 | 1.50 | 0.63% | 245.00 | 245.00 | 240.00 | 28,203 |
| May 02 2024 | 239.50 | -2.50 | -1.03% | 242.00 | 242.00 | 236.00 | 18,274 |
| May 01 2024 | 242.00 | 3.00 | 1.26% | 235.00 | 242.00 | 235.00 | 34,312 |
| Apr 30 2024 | 239.00 | 4.00 | 1.70% | 234.00 | 240.00 | 233.00 | 137,837 |
| Apr 29 2024 | 235.00 | 8.00 | 3.52% | 227.00 | 235.00 | 227.00 | 39,572 |
| Apr 26 2024 | 227.00 | 8.00 | 3.65% | 227.00 | 227.00 | 227.00 | 702,971 |
| Apr 25 2024 | 219.00 | -11.00 | -4.78% | 230.00 | 230.00 | 219.00 | 689,284 |
| Apr 24 2024 | 230.00 | -6.00 | -2.54% | 230.00 | 230.00 | 230.00 | 78,289 |
| Apr 23 2024 | 236.00 | 10.00 | 4.42% | 235.00 | 236.00 | 235.00 | 6,131 |
| Apr 22 2024 | 226.00 | -4.50 | -1.95% | 226.00 | 226.00 | 226.00 | 2,892 |
| Apr 19 2024 | 230.50 | -5.50 | -2.33% | 235.00 | 236.00 | 230.50 | 10,032 |
| Apr 18 2024 | 236.00 | -4.00 | -1.67% | 234.00 | 236.00 | 234.00 | 2,005 |
| Apr 17 2024 | 240.00 | 0.00 | 0.00% | 233.00 | 240.00 | 233.00 | 359,377 |
| Apr 16 2024 | 240.00 | 8.00 | 3.45% | 230.00 | 240.00 | 230.00 | 23,374 |
| Apr 15 2024 | 232.00 | -8.00 | -3.33% | 232.00 | 232.00 | 232.00 | 9,278 |
| Apr 12 2024 | 240.00 | 4.00 | 1.69% | 240.00 | 240.00 | 240.00 | 420 |
| Apr 11 2024 | 236.00 | -4.00 | -1.67% | 232.00 | 236.00 | 232.00 | 10,202 |
| Apr 10 2024 | 240.00 | 5.50 | 2.35% | 235.00 | 240.00 | 233.00 | 20,317 |
| Apr 09 2024 | 234.50 | -1.50 | -0.64% | 240.00 | 240.00 | 234.50 | 2,757 |
| Apr 08 2024 | 236.00 | 4.00 | 1.72% | 237.00 | 239.00 | 235.00 | 10,295 |
| Apr 05 2024 | 232.00 | -4.50 | -1.90% | 237.00 | 237.00 | 232.00 | 18,644 |
| Apr 04 2024 | 236.50 | -2.50 | -1.05% | 242.00 | 242.00 | 236.50 | 6,541 |
| Apr 03 2024 | 239.00 | -2.00 | -0.83% | 242.00 | 243.00 | 239.00 | 34,925 |
| Apr 02 2024 | 241.00 | 6.50 | 2.77% | 229.00 | 246.00 | 229.00 | 46,331 |
| Mar 28 2024 | 234.50 | 7.50 | 3.30% | 234.50 | 234.50 | 234.50 | 16,980 |
| Mar 27 2024 | 227.00 | -10.00 | -4.22% | 240.00 | 240.00 | 227.00 | 404,033 |
| Mar 26 2024 | 237.00 | 4.00 | 1.72% | 233.00 | 237.00 | 233.00 | 157,779 |
| Mar 25 2024 | 233.00 | -8.00 | -3.32% | 241.00 | 241.00 | 233.00 | 7,864 |
| Mar 22 2024 | 241.00 | 15.00 | 6.64% | 235.00 | 241.00 | 232.00 | 16,414 |
| Mar 21 2024 | 226.00 | -11.00 | -4.64% | 239.00 | 243.00 | 226.00 | 949,360 |
| Mar 20 2024 | 237.00 | 17.00 | 7.73% | 229.00 | 237.00 | 229.00 | 30,284 |
| Mar 19 2024 | 220.00 | -3.00 | -1.35% | 224.00 | 230.00 | 220.00 | 49,200 |
| Mar 18 2024 | 223.00 | 8.00 | 3.72% | 217.00 | 223.00 | 217.00 | 87,571 |
| Mar 15 2024 | 215.00 | 10.00 | 4.88% | 207.00 | 215.00 | 207.00 | 196,989 |
| Mar 14 2024 | 205.00 | 2.00 | 0.99% | 201.00 | 205.00 | 200.00 | 47,401 |
| Mar 13 2024 | 203.00 | 0.00 | 0.00% | 203.00 | 203.00 | 203.00 | 9,468 |
| Mar 12 2024 | 203.00 | 5.75 | 2.92% | 195.50 | 203.00 | 195.50 | 15,371 |
| Mar 11 2024 | 197.25 | -1.75 | -0.88% | 198.50 | 198.50 | 197.25 | 16,302 |
| Mar 08 2024 | 199.00 | 5.00 | 2.58% | 199.00 | 199.00 | 199.00 | 24,763 |
| Mar 07 2024 | 194.00 | 10.00 | 5.43% | 193.50 | 195.00 | 192.50 | 655,289 |
| Mar 06 2024 | 184.00 | -4.00 | -2.13% | 187.00 | 187.00 | 181.00 | 11,253 |
| Mar 05 2024 | 188.00 | -6.00 | -3.09% | 188.00 | 197.00 | 187.00 | 136,728 |
| Mar 04 2024 | 194.00 | -6.00 | -3.00% | 200.00 | 200.00 | 194.00 | 28,662 |
| Mar 01 2024 | 200.00 | 0.00 | 0.00% | 201.00 | 201.00 | 200.00 | 1,601 |
| Feb 29 2024 | 200.00 | -5.00 | -2.44% | 200.00 | 200.00 | 200.00 | 19,359 |
| Feb 28 2024 | 205.00 | 1.00 | 0.49% | 206.00 | 206.00 | 203.00 | 737,580 |
| Feb 27 2024 | 204.00 | -1.00 | -0.49% | 204.00 | 204.00 | 204.00 | 17,360 |
| Feb 26 2024 | 205.00 | -10.00 | -4.65% | 206.00 | 206.00 | 205.00 | 2,094 |
| Feb 23 2024 | 215.00 | 13.25 | 6.57% | 204.00 | 215.00 | 204.00 | 39,234 |
| Feb 22 2024 | 201.75 | 5.25 | 2.67% | 200.00 | 202.00 | 200.00 | 969,787 |
| Feb 21 2024 | 196.50 | -1.00 | -0.51% | 196.50 | 196.50 | 196.50 | 400 |
| Feb 20 2024 | 197.50 | -2.50 | -1.25% | 199.50 | 199.50 | 197.50 | 4,180 |
| Feb 19 2024 | 200.00 | 0.50 | 0.25% | 200.00 | 200.00 | 200.00 | 20,698 |
