STG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	2.030	2.180	1.999	2.124	2.124	19,394,400
2024-06-11	2.100	2.106	2.041	2.058	2.058	5,540,600
2024-06-10	2.127	2.151	2.089	2.102	2.102	5,436,500
2024-06-07	2.106	2.180	2.087	2.130	2.130	7,595,400
2024-06-06	2.136	2.137	2.076	2.108	2.108	5,318,200
2024-06-05	2.139	2.203	2.101	2.124	2.124	10,093,700
2024-06-04	1.969	2.157	1.922	2.121	2.121	36,268,200
2024-06-03	2.025	2.025	1.870	1.973	1.973	22,047,800
2024-05-31	2.101	2.139	2.012	2.088	2.088	10,218,800
2024-05-30	2.115	2.155	2.087	2.124	2.124	10,446,800
2024-05-29	2.113	2.124	2.071	2.122	2.122	6,021,700
2024-05-28	2.046	2.169	2.032	2.121	2.121	20,535,800
2024-05-27	2.125	2.126	2.001	2.024	2.024	36,276,000
2024-05-24	2.217	2.217	2.111	2.120	2.120	24,817,200
2024-05-23	2.258	2.258	2.195	2.216	2.216	16,554,000
2024-05-22	2.276	2.290	2.223	2.263	2.263	8,378,600
2024-05-21	2.251	2.292	2.241	2.265	2.265	15,176,900
2024-05-20	2.304	2.304	2.245	2.267	2.267	28,623,800
2024-05-17	2.388	2.399	2.283	2.307	2.307	50,411,000
2024-05-16	2.407	2.407	2.341	2.377	2.377	13,085,700
2024-05-15	2.370	2.440	2.355	2.388	2.388	37,778,500
2024-05-14	2.350	2.370	2.328	2.350	2.350	10,126,700
2024-05-13	2.355	2.356	2.270	2.350	2.350	40,362,100
2024-05-10	2.398	2.399	2.304	2.361	2.361	46,275,300
2024-05-08	2.417	2.429	2.388	2.403	2.403	6,346,400
2024-05-07	2.430	2.430	2.391	2.417	2.417	6,451,200
2024-05-06	2.463	2.463	2.393	2.410	2.410	27,235,600
2024-05-03	2.468	2.482	2.449	2.456	2.456	4,503,800
2024-05-02	2.488	2.490	2.443	2.470	2.470	10,385,500
2024-04-30	2.530	2.536	2.480	2.488	2.488	8,261,200
2024-04-29	2.505	2.533	2.488	2.512	2.512	6,000,400
2024-04-27	2.510	2.522	2.468	2.512	2.512	5,927,000
2024-04-26	2.499	2.520	2.481	2.506	2.506	9,048,400
2024-04-25	2.488	2.506	2.470	2.489	2.489	11,528,600
2024-04-24	2.513	2.547	2.455	2.500	2.500	16,387,900
2024-04-23	2.531	2.555	2.490	2.540	2.540	21,682,500
2024-04-22	2.618	2.648	2.509	2.563	2.563	41,643,500
2024-04-19	2.620	2.621	2.525	2.583	2.583	17,808,700
2024-04-18	2.551	2.622	2.523	2.583	2.583	11,699,000
2024-04-17	2.621	2.640	2.550	2.582	2.582	16,871,100
2024-04-16	2.590	2.650	2.583	2.624	2.624	30,345,700
2024-04-15	2.496	2.635	2.452	2.607	2.607	58,801,700
2024-04-12	2.518	2.566	2.475	2.490	2.490	39,000,700
2024-04-11	2.543	2.549	2.498	2.518	2.518	14,103,100
2024-04-10	2.520	2.585	2.483	2.545	2.545	21,365,500
2024-04-09	2.649	2.660	2.500	2.527	2.527	45,467,100
2024-04-08	2.518	2.681	2.471	2.580	2.580	83,949,500
2024-04-05	2.578	2.583	2.500	2.511	2.511	23,300,400
2024-04-04	2.593	2.617	2.503	2.587	2.587	39,114,600
2024-04-03	2.621	2.670	2.571	2.600	2.600	49,839,000
2024-04-02	2.654	2.680	2.555	2.588	2.588	48,571,700
2024-04-01	2.667	2.690	2.608	2.630	2.630	51,394,400
2024-03-29	2.535	2.654	2.520	2.593	2.593	57,786,400
2024-03-28	2.549	2.549	2.450	2.520	2.520	23,927,300
2024-03-27	2.494	2.555	2.440	2.464	2.464	42,781,600
2024-03-26	2.487	2.555	2.400	2.450	2.450	83,740,800
2024-03-25	2.310	2.498	2.301	2.400	2.400	86,735,300
2024-03-22	2.348	2.360	2.301	2.318	2.318	17,524,100
2024-03-21	2.350	2.359	2.338	2.346	2.346	7,386,100
2024-03-20	2.344	2.360	2.327	2.335	2.335	11,483,900

← NewerPage 11 of 15 · 843 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.