|
|
Closing price on 1/11/2017
|
|
| Open |
23.50 |
| High |
23.95 |
| Low |
23.40 |
| Volume |
1,018,251 |
| Split-adjusted Price |
20.35 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2017
|
-0.10 / -0.43%
|
23.50
|
23.95
|
23.40
|
23.40
|
23.46
|
20.35
|
1,018,251
|
|
|
1/10/2017
|
-0.40 / -1.67%
|
23.65
|
23.85
|
23.20
|
23.50
|
23.59
|
20.43
|
63,410
|
|
|
1/9/2017
|
-0.40 / -1.65%
|
23.50
|
24.00
|
23.50
|
23.90
|
23.80
|
20.78
|
1,017,730
|
|
|
1/6/2017
|
-0.10 / -0.41%
|
23.90
|
24.40
|
23.90
|
24.30
|
24.21
|
21.13
|
1,220,610
|
|
|
1/5/2017
|
-0.20 / -0.81%
|
24.80
|
24.80
|
23.90
|
24.40
|
24.39
|
21.22
|
592,996
|
|
|
1/4/2017
|
+0.60 / +2.50%
|
25.00
|
25.30
|
24.40
|
24.60
|
24.56
|
21.39
|
2,713,784
|
|
|
1/3/2017
|
-0.90 / -3.61%
|
24.85
|
25.55
|
24.00
|
24.00
|
24.86
|
20.87
|
1,999,406
|
|
|
12/30/2016
|
-0.20 / -0.80%
|
25.00
|
25.10
|
24.20
|
24.90
|
24.96
|
21.65
|
1,177,220
|
|
|
12/29/2016
|
+1.10 / +4.58%
|
23.25
|
25.65
|
23.25
|
25.10
|
25.11
|
21.83
|
667,230
|
|
|
12/28/2016
|
0.00 / 0.00%
|
24.00
|
24.30
|
23.00
|
24.00
|
23.65
|
20.87
|
178,990
|
|
|
12/27/2016
|
-1.50 / -5.88%
|
24.05
|
25.05
|
23.80
|
24.00
|
24.36
|
20.87
|
116,720
|
|
|
12/26/2016
|
-0.20 / -0.78%
|
25.70
|
25.70
|
24.50
|
25.50
|
25.21
|
22.17
|
2,327,840
|
|
|
12/23/2016
|
+0.20 / +0.78%
|
25.50
|
25.90
|
24.70
|
25.70
|
25.64
|
22.35
|
794,460
|
|
|
12/22/2016
|
-0.50 / -1.92%
|
26.00
|
26.30
|
24.70
|
25.50
|
25.80
|
22.17
|
813,270
|
|
|
12/21/2016
|
+1.30 / +5.26%
|
24.20
|
26.00
|
24.00
|
26.00
|
24.94
|
22.61
|
20,642,390
|
|
|
12/20/2016
|
-0.10 / -0.40%
|
24.10
|
24.75
|
23.90
|
24.70
|
24.47
|
21.48
|
669,950
|
|
|
12/19/2016
|
-0.15 / -0.60%
|
23.60
|
25.00
|
23.50
|
24.80
|
24.67
|
21.57
|
768,250
|
|
|
12/16/2016
|
-0.05 / -0.20%
|
24.00
|
25.10
|
23.80
|
24.95
|
24.82
|
21.70
|
690,140
|
|
|
12/15/2016
|
+0.65 / +2.67%
|
24.35
|
25.25
|
22.80
|
25.00
|
24.71
|
21.74
|
2,327,730
|
|
|
12/14/2016
|
+1.55 / +6.80%
|
23.20
|
24.35
|
23.20
|
24.35
|
24.28
|
21.17
|
5,383,330
|
|
|
12/13/2016
|
+1.40 / +6.54%
|
22.40
|
22.80
|
21.40
|
22.80
|
22.18
|
19.83
|
6,909,760
|
|
|
12/12/2016
|
-1.30 / -5.73%
|
22.70
|
23.70
|
21.40
|
21.40
|
21.81
|
18.61
|
2,516,152
|
|
|
12/9/2016
|
-1.60 / -6.58%
|
23.00
|
24.50
|
22.70
|
22.70
|
23.06
|
19.74
|
315,900
|
|
|
12/8/2016
|
-1.70 / -6.54%
|
25.70
|
25.70
|
24.20
|
24.30
|
24.44
|
21.13
|
493,220
|
|
|
12/7/2016
|
+0.60 / +2.36%
|
25.60
|
26.00
|
24.60
|
26.00
|
25.62
|
22.61
|
408,840
|
|
|
12/6/2016
|
+0.30 / +1.20%
|
25.20
|
25.40
|
24.50
|
25.40
|
25.10
|
22.09
|
377,550
|
|
|
12/5/2016
|
+1.50 / +6.36%
|
23.60
|
25.10
|
23.60
|
25.10
|
24.53
|
21.83
|
456,220
|
|
|
12/2/2016
|
+0.10 / +0.43%
|
23.50
|
23.85
|
23.50
|
23.60
|
23.67
|
20.52
|
367,990
|
|
|
12/1/2016
|
+0.50 / +2.17%
|
22.80
|
23.80
|
22.80
|
23.50
|
23.33
|
20.43
|
481,950
|
|
|
11/30/2016
|
-0.50 / -2.13%
|
23.50
|
23.50
|
22.70
|
23.00
|
23.09
|
20.00
|
148,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|