STG(STG)
STG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $3.94 | $3.94 | $3.84 | $3.84 | 3,645 |
| 7/10/2026 | $3.73 | $3.97 | $3.73 | $3.97 | 8,700 |
| 7/9/2026 | $3.79 | $4.01 | $3.77 | $3.95 | 8,100 |
| 7/8/2026 | $3.76 | $3.85 | $3.76 | $3.82 | 6,522 |
| 7/7/2026 | $4.02 | $4.02 | $3.68 | $3.72 | 5,077 |
| 7/6/2026 | $3.93 | $4.14 | $3.91 | $4.02 | 5,724 |
| 7/2/2026 | $4.10 | $4.30 | $3.95 | $4.06 | 22,842 |
| 7/1/2026 | $3.99 | $4.27 | $3.91 | $4.07 | 37,400 |
| 6/30/2026 | $3.91 | $4.03 | $3.70 | $3.92 | 14,918 |
| 6/29/2026 | $4.39 | $4.39 | $3.90 | $4.04 | 24,693 |
| 6/26/2026 | $4.28 | $4.60 | $4.07 | $4.26 | 29,338 |
| 6/25/2026 | $3.99 | $4.60 | $3.99 | $4.48 | 32,800 |
| 6/24/2026 | $4.35 | $4.65 | $4.02 | $4.09 | 63,229 |
| 6/23/2026 | $4.02 | $4.51 | $3.99 | $4.51 | 48,823 |
| 6/22/2026 | $3.40 | $4.29 | $3.22 | $4.15 | 139,233 |
| 6/18/2026 | $2.66 | $3.43 | $2.57 | $3.41 | 159,243 |
| 6/17/2026 | $2.59 | $2.64 | $2.44 | $2.64 | 181,600 |
| 6/16/2026 | $2.82 | $2.91 | $2.55 | $2.58 | 110,612 |
| 6/15/2026 | $2.82 | $3.05 | $2.74 | $2.87 | 101,881 |
| 6/12/2026 | $2.89 | $3.13 | $2.77 | $2.88 | 52,100 |
| 6/11/2026 | $2.89 | $3.13 | $2.85 | $3.02 | 42,500 |
| 6/10/2026 | $3.15 | $3.20 | $2.81 | $2.87 | 104,634 |
| 6/9/2026 | $3.00 | $3.29 | $3.00 | $3.16 | 104,399 |
| 6/8/2026 | $3.24 | $3.40 | $3.05 | $3.05 | 92,564 |
| 6/5/2026 | $3.30 | $3.64 | $3.28 | $3.47 | 72,231 |
| 6/4/2026 | $3.28 | $3.49 | $3.23 | $3.41 | 97,878 |
| 6/3/2026 | $3.46 | $3.84 | $3.32 | $3.39 | 261,022 |
| 6/2/2026 | $3.66 | $4.20 | $3.13 | $3.81 | 426,602 |
| 6/1/2026 | $5.82 | $5.82 | $4.17 | $4.35 | 816,932 |
| 5/29/2026 | $5.16 | $6.20 | $4.19 | $6.14 | 24.97M |
| 5/28/2026 | $2.67 | $2.72 | $2.67 | $2.72 | 1,120 |
| 5/27/2026 | $2.62 | $2.75 | $2.62 | $2.75 | 2,030 |
| 5/26/2026 | $2.71 | $2.75 | $2.71 | $2.75 | 2,843 |
| 5/22/2026 | $2.90 | $2.90 | $2.66 | $2.71 | 3,100 |
| 5/21/2026 | $3.30 | $3.30 | $3.00 | $3.00 | 993 |
| 5/20/2026 | $3.10 | $3.16 | $3.10 | $3.16 | 1,500 |
| 5/19/2026 | $3.04 | $3.19 | $2.97 | $3.09 | 6,742 |
| 5/18/2026 | $3.09 | $3.69 | $3.00 | $3.03 | 28,530 |
| 5/15/2026 | $3.13 | $3.25 | $2.97 | $3.15 | 7,700 |
| 5/14/2026 | $3.05 | $3.22 | $3.05 | $3.15 | 2,300 |
| 5/13/2026 | $3.25 | $3.25 | $2.97 | $3.10 | 10,547 |
| 5/12/2026 | $3.20 | $3.20 | $3.14 | $3.14 | 8,675 |
| 5/11/2026 | $3.20 | $3.22 | $3.20 | $3.22 | 1,522 |
| 5/8/2026 | $3.22 | $3.22 | $3.22 | $3.22 | 524 |
| 5/7/2026 | $3.25 | $3.25 | $3.19 | $3.19 | 945 |
| 5/6/2026 | $3.18 | $3.58 | $3.17 | $3.29 | 6,000 |
| 5/5/2026 | $3.44 | $3.44 | $3.17 | $3.17 | 3,400 |
| 5/4/2026 | $3.31 | $3.32 | $3.04 | $3.04 | 1,231 |
| 5/1/2026 | $3.23 | $3.23 | $3.04 | $3.13 | 3,600 |
| 4/30/2026 | $3.40 | $3.47 | $3.22 | $3.22 | 2,300 |
| 4/29/2026 | $3.26 | $3.26 | $3.26 | $3.26 | 300 |
| 4/28/2026 | $3.44 | $3.44 | $3.44 | $3.44 | 66 |
| 4/27/2026 | $3.45 | $3.50 | $3.21 | $3.44 | 1,500 |
| 4/24/2026 | $3.37 | $3.37 | $3.37 | $3.37 | 105 |
| 4/23/2026 | $3.53 | $3.54 | $3.53 | $3.54 | 1,300 |
| 4/22/2026 | $3.46 | $3.53 | $3.46 | $3.53 | 1,900 |
| 4/21/2026 | $3.55 | $3.55 | $3.39 | $3.53 | 6,800 |
| 4/20/2026 | $3.49 | $3.55 | $3.40 | $3.55 | 2,200 |
| 4/17/2026 | $3.60 | $3.60 | $3.52 | $3.52 | 700 |
| 4/16/2026 | $3.28 | $3.52 | $3.25 | $3.41 | 8,148 |
| 4/15/2026 | $3.27 | $3.27 | $3.24 | $3.24 | 2,100 |
| 4/14/2026 | $3.53 | $3.53 | $3.43 | $3.43 | 1,400 |