Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STVG.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 281.00 | 1.00 | 0.36% | 283.00 | 283.00 | 281.00 | 0.00 |
| Jun 13 2024 | 280.00 | -7.00 | -2.44% | 290.50 | 290.50 | 277.50 | 0.00 |
| Jun 12 2024 | 287.00 | -3.50 | -1.20% | 290.50 | 290.50 | 287.00 | 0.00 |
| Jun 11 2024 | 290.50 | 1.50 | 0.52% | 296.50 | 296.50 | 286.98 | 250 |
| Jun 10 2024 | 289.00 | 0.00 | 0.00% | 289.00 | 289.00 | 289.00 | 0.00 |
| Jun 07 2024 | 289.00 | 0.00 | 0.00% | 291.50 | 296.50 | 289.00 | 0.00 |
| Jun 06 2024 | 289.00 | 1.00 | 0.35% | 292.50 | 294.50 | 288.00 | 0.00 |
| Jun 05 2024 | 288.00 | 5.00 | 1.77% | 285.00 | 293.50 | 285.00 | 1,910 |
| Jun 04 2024 | 283.00 | 0.00 | 0.00% | 285.00 | 291.50 | 282.00 | 969 |
| Jun 03 2024 | 283.00 | 7.50 | 2.72% | 278.50 | 289.00 | 275.50 | 5 |
| May 31 2024 | 275.50 | 8.50 | 3.18% | 270.50 | 277.50 | 270.50 | 0.00 |
| May 30 2024 | 267.00 | -6.50 | -2.38% | 269.00 | 271.50 | 267.00 | 0.00 |
| May 29 2024 | 273.50 | 0.00 | 0.00% | 273.50 | 273.50 | 273.50 | 0.00 |
| May 28 2024 | 273.50 | 3.00 | 1.11% | 271.50 | 274.50 | 271.50 | 1,442 |
| May 24 2024 | 270.50 | 0.00 | 0.00% | 270.50 | 270.50 | 269.72 | 600 |
| May 23 2024 | 270.50 | 2.50 | 0.93% | 270.50 | 270.50 | 268.00 | 0.00 |
| May 22 2024 | 268.00 | -1.00 | -0.37% | 273.50 | 282.00 | 266.00 | 800 |
| May 21 2024 | 269.00 | 9.00 | 3.46% | 260.00 | 270.50 | 260.00 | 1,000 |
| May 20 2024 | 260.00 | 3.50 | 1.36% | 257.50 | 261.50 | 257.50 | 3,314 |
| May 17 2024 | 256.50 | 1.00 | 0.39% | 252.50 | 256.50 | 246.00 | 568 |
| May 16 2024 | 255.50 | 1.00 | 0.39% | 257.50 | 262.00 | 254.50 | 0.00 |
| May 15 2024 | 254.50 | 0.00 | 0.00% | 257.50 | 257.60 | 254.50 | 1,929 |
| May 14 2024 | 254.50 | -3.00 | -1.17% | 257.50 | 257.50 | 252.50 | 0.00 |
| May 13 2024 | 257.50 | 2.00 | 0.78% | 255.50 | 257.50 | 252.50 | 0.00 |
| May 10 2024 | 255.50 | 2.00 | 0.79% | 250.50 | 257.50 | 250.50 | 0.00 |
| May 09 2024 | 253.50 | 1.00 | 0.40% | 252.50 | 253.50 | 249.00 | 0.00 |
| May 08 2024 | 252.50 | 4.50 | 1.81% | 247.00 | 261.00 | 247.00 | 2,468 |
| May 07 2024 | 248.00 | 6.00 | 2.48% | 242.00 | 248.00 | 242.00 | 2,010 |
| May 03 2024 | 242.00 | 2.00 | 0.83% | 242.00 | 242.00 | 242.00 | 0.00 |
| May 02 2024 | 240.00 | -1.00 | -0.41% | 242.00 | 242.00 | 237.50 | 5,760 |
| May 01 2024 | 241.00 | 2.50 | 1.05% | 237.50 | 242.00 | 237.50 | 1,161 |
| Apr 30 2024 | 238.50 | 4.00 | 1.71% | 230.50 | 238.50 | 230.50 | 6,348 |
| Apr 29 2024 | 234.50 | 14.50 | 6.59% | 220.00 | 234.50 | 220.00 | 3,207 |
| Apr 26 2024 | 220.00 | 2.50 | 1.15% | 216.50 | 220.00 | 216.50 | 0.00 |
| Apr 25 2024 | 217.50 | -16.00 | -6.85% | 230.50 | 231.50 | 216.50 | 6,797 |
| Apr 24 2024 | 233.50 | 3.00 | 1.30% | 233.50 | 234.57 | 230.50 | 607 |
| Apr 23 2024 | 230.50 | 1.50 | 0.66% | 229.00 | 234.13 | 229.00 | 2,575 |
| Apr 22 2024 | 229.00 | -1.50 | -0.65% | 229.00 | 230.50 | 229.00 | 0.00 |
| Apr 19 2024 | 230.50 | -1.00 | -0.43% | 229.00 | 235.00 | 229.00 | 7,646 |
| Apr 18 2024 | 231.50 | -3.00 | -1.28% | 231.50 | 233.15 | 230.95 | 2,155 |
| Apr 17 2024 | 234.50 | -1.00 | -0.42% | 234.50 | 237.47 | 233.50 | 3,263 |
| Apr 16 2024 | 235.50 | 1.00 | 0.43% | 234.50 | 237.50 | 233.50 | 3,278 |
| Apr 15 2024 | 234.50 | 0.00 | 0.00% | 234.50 | 238.50 | 230.50 | 0.00 |
| Apr 12 2024 | 234.50 | -1.00 | -0.42% | 234.50 | 234.50 | 233.50 | 0.00 |
| Apr 11 2024 | 235.50 | -1.00 | -0.42% | 234.50 | 236.50 | 233.50 | 509 |
| Apr 10 2024 | 236.50 | 2.00 | 0.85% | 234.50 | 237.50 | 234.50 | 0.00 |
| Apr 09 2024 | 234.50 | -1.00 | -0.42% | 240.00 | 248.00 | 234.50 | 2,133 |
| Apr 08 2024 | 235.50 | 4.00 | 1.73% | 233.50 | 237.50 | 233.50 | 505 |
| Apr 05 2024 | 231.50 | -5.00 | -2.11% | 235.50 | 235.50 | 231.50 | 0.00 |
| Apr 04 2024 | 236.50 | -2.00 | -0.84% | 236.50 | 236.50 | 236.50 | 0.00 |
| Apr 03 2024 | 238.50 | -7.50 | -3.05% | 248.00 | 248.00 | 238.50 | 0.00 |
| Apr 02 2024 | 246.00 | 11.50 | 4.90% | 233.50 | 256.50 | 228.00 | 3,993 |
| Mar 28 2024 | 234.50 | -3.00 | -1.26% | 233.50 | 235.50 | 231.96 | 38 |
| Mar 27 2024 | 237.50 | 1.00 | 0.42% | 233.50 | 237.50 | 233.50 | 292 |
| Mar 26 2024 | 236.50 | 0.00 | 0.00% | 230.50 | 236.50 | 230.50 | 0.00 |
| Mar 25 2024 | 236.50 | 1.00 | 0.42% | 241.00 | 241.00 | 235.50 | 0.00 |
| Mar 22 2024 | 235.50 | -1.00 | -0.42% | 235.50 | 238.50 | 232.50 | 11,266 |
| Mar 21 2024 | 236.50 | 0.00 | 0.00% | 234.50 | 242.00 | 232.50 | 1,602 |
| Mar 20 2024 | 236.50 | 12.50 | 5.58% | 226.00 | 237.50 | 224.00 | 7,789 |
| Mar 19 2024 | 224.00 | 6.50 | 2.99% | 217.50 | 232.88 | 217.50 | 7,468 |
| Mar 18 2024 | 217.50 | 5.00 | 2.35% | 210.50 | 218.50 | 210.50 | 0.00 |
