STSGX(STSGX)
STSGX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $13.65 | $13.65 | $13.65 | $13.65 | - |
| 10/12/2026 | $13.68 | $13.68 | $13.68 | $13.68 | - |
| 10/9/2026 | $13.81 | $13.81 | $13.81 | $13.81 | - |
| 10/8/2026 | $13.64 | $13.64 | $13.64 | $13.64 | - |
| 10/7/2026 | $13.67 | $13.67 | $13.67 | $13.67 | - |
| 10/6/2026 | $13.88 | $13.88 | $13.88 | $13.88 | - |
| 10/5/2026 | $13.88 | $13.88 | $13.88 | $13.88 | - |
| 10/2/2026 | $13.76 | $13.76 | $13.76 | $13.76 | - |
| 10/1/2026 | $13.60 | $13.60 | $13.60 | $13.60 | - |
| 9/30/2026 | $13.57 | $13.57 | $13.57 | $13.57 | - |
| 9/29/2026 | $13.59 | $13.59 | $13.59 | $13.59 | - |
| 9/28/2026 | $13.63 | $13.63 | $13.63 | $13.63 | - |
| 9/25/2026 | $13.70 | $13.70 | $13.70 | $13.70 | - |
| 9/24/2026 | $13.71 | $13.71 | $13.71 | $13.71 | - |
| 9/23/2026 | $13.64 | $13.64 | $13.64 | $13.64 | - |
| 9/22/2026 | $13.77 | $13.77 | $13.77 | $13.77 | - |
| 9/21/2026 | $13.70 | $13.70 | $13.70 | $13.70 | - |
| 9/18/2026 | $13.53 | $13.53 | $13.53 | $13.53 | - |
| 9/17/2026 | $13.55 | $13.55 | $13.55 | $13.55 | - |
| 9/16/2026 | $13.42 | $13.42 | $13.42 | $13.42 | - |
| 9/15/2026 | $13.40 | $13.40 | $13.40 | $13.40 | - |
| 9/14/2026 | $13.49 | $13.49 | $13.49 | $13.49 | - |
| 9/11/2026 | $13.52 | $13.52 | $13.52 | $13.52 | - |
| 9/10/2026 | $13.42 | $13.42 | $13.42 | $13.42 | - |
| 9/9/2026 | $13.56 | $13.56 | $13.56 | $13.56 | - |
| 9/8/2026 | $13.79 | $13.79 | $13.79 | $13.79 | - |
| 9/4/2026 | $13.82 | $13.82 | $13.82 | $13.82 | - |
| 9/3/2026 | $13.84 | $13.84 | $13.84 | $13.84 | - |
| 9/2/2026 | $13.71 | $13.71 | $13.71 | $13.71 | - |
| 9/1/2026 | $13.66 | $13.66 | $13.66 | $13.66 | - |
| 8/31/2026 | $13.92 | $13.92 | $13.92 | $13.92 | - |
| 8/28/2026 | $13.96 | $13.96 | $13.96 | $13.96 | - |
| 8/27/2026 | $14.23 | $14.23 | $14.23 | $14.23 | - |
| 8/26/2026 | $14.08 | $14.08 | $14.08 | $14.08 | - |
| 8/25/2026 | $14.03 | $14.03 | $14.03 | $14.03 | - |
| 8/24/2026 | $14.05 | $14.05 | $14.05 | $14.05 | - |
| 8/21/2026 | $14.22 | $14.22 | $14.22 | $14.22 | - |
| 8/20/2026 | $13.99 | $13.99 | $13.99 | $13.99 | - |
| 8/19/2026 | $14.22 | $14.22 | $14.22 | $14.22 | - |
| 8/18/2026 | $14.18 | $14.18 | $14.18 | $14.18 | - |
| 8/17/2026 | $14.47 | $14.47 | $14.47 | $14.47 | - |
| 8/14/2026 | $14.56 | $14.56 | $14.56 | $14.56 | - |
| 8/13/2026 | $14.45 | $14.45 | $14.45 | $14.45 | - |
| 8/12/2026 | $14.35 | $14.35 | $14.35 | $14.35 | - |
| 8/11/2026 | $14.21 | $14.21 | $14.21 | $14.21 | - |
| 8/10/2026 | $14.21 | $14.21 | $14.21 | $14.21 | - |
| 8/7/2026 | $14.24 | $14.24 | $14.24 | $14.24 | - |
| 8/6/2026 | $13.99 | $13.99 | $13.99 | $13.99 | - |
| 8/5/2026 | $14.08 | $14.08 | $14.08 | $14.08 | - |
| 8/4/2026 | $14.07 | $14.07 | $14.07 | $14.07 | - |
| 8/3/2026 | $13.70 | $13.70 | $13.70 | $13.70 | - |
| 7/31/2026 | $13.41 | $13.41 | $13.41 | $13.41 | - |
| 7/30/2026 | $13.38 | $13.38 | $13.38 | $13.38 | - |
| 7/29/2026 | $13.20 | $13.20 | $13.20 | $13.20 | - |
| 7/28/2026 | $13.48 | $13.48 | $13.48 | $13.48 | - |
| 7/27/2026 | $13.53 | $13.53 | $13.53 | $13.53 | - |
| 7/24/2026 | $13.40 | $13.40 | $13.40 | $13.40 | - |
| 7/23/2026 | $13.52 | $13.52 | $13.52 | $13.52 | - |
| 7/22/2026 | $13.58 | $13.58 | $13.58 | $13.58 | - |
| 7/21/2026 | $13.72 | $13.72 | $13.72 | $13.72 | - |
| 7/20/2026 | $13.53 | $13.53 | $13.53 | $13.53 | - |
| 7/17/2026 | $13.61 | $13.61 | $13.61 | $13.61 | - |
| 7/16/2026 | $13.66 | $13.66 | $13.66 | $13.66 | - |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
