STT-PG(STT-PG)
STT-PG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $19.45 | $19.81 | $19.45 | $19.67 | 44,323 |
| 10/12/2026 | $19.50 | $19.63 | $19.46 | $19.48 | 69,780 |
| 10/9/2026 | $19.64 | $19.67 | $19.55 | $19.59 | 73,174 |
| 10/8/2026 | $19.55 | $19.65 | $19.40 | $19.59 | 71,603 |
| 10/7/2026 | $19.58 | $19.60 | $19.39 | $19.49 | 76,201 |
| 10/6/2026 | $19.39 | $19.71 | $19.39 | $19.66 | 133,950 |
| 10/5/2026 | $19.60 | $19.63 | $19.34 | $19.43 | 52,198 |
| 10/2/2026 | $19.75 | $19.90 | $19.57 | $19.57 | 64,903 |
| 10/1/2026 | $19.56 | $19.74 | $19.38 | $19.62 | 190,636 |
| 9/30/2026 | $19.68 | $19.75 | $19.42 | $19.56 | 138,411 |
| 9/29/2026 | $19.73 | $19.76 | $19.53 | $19.65 | 84,540 |
| 9/28/2026 | $19.77 | $19.90 | $19.58 | $19.71 | 58,379 |
| 9/25/2026 | $19.61 | $20.15 | $19.57 | $19.87 | 135,919 |
| 9/24/2026 | $19.68 | $19.98 | $19.67 | $19.68 | 182,496 |
| 9/23/2026 | $19.87 | $20.06 | $19.55 | $19.82 | 104,403 |
| 9/22/2026 | $19.94 | $20.09 | $19.87 | $19.89 | 70,802 |
| 9/21/2026 | $20.00 | $20.15 | $19.91 | $19.91 | 67,845 |
| 9/18/2026 | $19.89 | $20.15 | $19.82 | $19.99 | 51,789 |
| 9/17/2026 | $20.20 | $20.35 | $19.85 | $20.06 | 75,574 |
| 9/16/2026 | $19.74 | $20.17 | $19.68 | $20.12 | 80,498 |
| 9/15/2026 | $19.97 | $20.05 | $19.18 | $19.92 | 744,846 |
| 9/14/2026 | $19.86 | $20.10 | $19.78 | $19.96 | 157,496 |
| 9/11/2026 | $19.73 | $19.87 | $19.73 | $19.82 | 100,841 |
| 9/10/2026 | $19.93 | $20.07 | $19.62 | $19.70 | 76,966 |
| 9/9/2026 | $20.21 | $20.28 | $19.82 | $19.95 | 78,962 |
| 9/8/2026 | $20.23 | $20.36 | $20.17 | $20.23 | 44,447 |
| 9/4/2026 | $20.34 | $20.34 | $20.25 | $20.26 | 26,711 |
| 9/3/2026 | $20.31 | $20.45 | $20.21 | $20.23 | 60,000 |
| 9/2/2026 | $20.25 | $20.34 | $20.19 | $20.25 | 59,080 |
| 9/1/2026 | $20.35 | $20.39 | $20.23 | $20.29 | 55,315 |
| 8/31/2026 | $20.63 | $20.80 | $20.60 | $20.63 | 44,321 |
| 8/28/2026 | $20.74 | $20.78 | $20.64 | $20.64 | 49,126 |
| 8/27/2026 | $20.75 | $20.79 | $20.68 | $20.70 | 49,202 |
| 8/26/2026 | $20.76 | $20.78 | $20.66 | $20.68 | 59,418 |
| 8/25/2026 | $20.78 | $20.85 | $20.68 | $20.77 | 91,470 |
| 8/24/2026 | $20.72 | $20.87 | $20.65 | $20.68 | 58,267 |
| 8/21/2026 | $20.75 | $20.82 | $20.68 | $20.70 | 30,294 |
| 8/20/2026 | $20.77 | $20.87 | $20.70 | $20.81 | 50,058 |
| 8/19/2026 | $20.80 | $20.93 | $20.75 | $20.87 | 70,084 |
| 8/18/2026 | $20.91 | $20.94 | $20.71 | $20.73 | 37,240 |
| 8/17/2026 | $21.08 | $21.08 | $20.91 | $20.91 | 36,852 |
| 8/14/2026 | $21.09 | $21.09 | $21.01 | $21.02 | 26,732 |
| 8/13/2026 | $21.13 | $21.13 | $21.05 | $21.05 | 32,696 |
| 8/12/2026 | $21.00 | $21.11 | $21.00 | $21.05 | 35,465 |
| 8/11/2026 | $21.07 | $21.08 | $20.99 | $21.01 | 62,654 |
| 8/10/2026 | $21.15 | $21.21 | $21.02 | $21.14 | 42,689 |
| 8/7/2026 | $21.16 | $21.23 | $21.15 | $21.16 | 27,463 |
| 8/6/2026 | $21.30 | $21.30 | $21.14 | $21.14 | 61,932 |
| 8/5/2026 | $21.34 | $21.34 | $21.21 | $21.25 | 81,210 |
| 8/4/2026 | $21.34 | $21.34 | $21.25 | $21.28 | 47,744 |
| 8/3/2026 | $21.26 | $21.34 | $21.26 | $21.30 | 20,729 |
| 7/31/2026 | $21.28 | $21.39 | $21.21 | $21.21 | 56,434 |
| 7/30/2026 | $21.16 | $21.30 | $21.16 | $21.25 | 50,722 |
| 7/29/2026 | $21.18 | $21.23 | $21.12 | $21.18 | 39,999 |
| 7/28/2026 | $21.18 | $21.30 | $21.16 | $21.23 | 33,690 |
| 7/27/2026 | $21.30 | $21.30 | $21.13 | $21.17 | 33,487 |
| 7/24/2026 | $21.16 | $21.24 | $21.16 | $21.18 | 31,431 |
| 7/23/2026 | $21.23 | $21.31 | $21.13 | $21.16 | 56,156 |
| 7/22/2026 | $21.39 | $21.41 | $21.34 | $21.37 | 62,551 |
| 7/21/2026 | $21.46 | $21.46 | $21.33 | $21.40 | 52,272 |
| 7/20/2026 | $21.44 | $21.45 | $21.36 | $21.41 | 120,491 |
| 7/17/2026 | $21.33 | $21.42 | $21.30 | $21.42 | 32,254 |
| 7/16/2026 | $21.33 | $21.39 | $21.33 | $21.34 | 33,304 |
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
