|
Closing price on 1/29/2016
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.50 |
| Volume |
5,000 |
| Split-adjusted Price |
6.99 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.99
|
5,000
|
|
|
1/28/2016
|
0.00 / 0.00%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.00
|
6.99
|
6,980
|
|
|
1/27/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.50
|
15.50
|
15.27
|
6.99
|
19,450
|
|
|
1/26/2016
|
0.00 / 0.00%
|
15.00
|
16.00
|
14.50
|
15.50
|
14.78
|
6.99
|
309,820
|
|
|
1/25/2016
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.45
|
6.99
|
245,040
|
|
|
1/22/2016
|
+0.70 / +4.73%
|
14.50
|
15.50
|
14.00
|
15.50
|
14.54
|
6.99
|
6,670
|
|
|
1/21/2016
|
-0.20 / -1.33%
|
14.90
|
15.00
|
14.00
|
14.80
|
14.99
|
6.68
|
2,030
|
|
|
1/20/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.01
|
6.77
|
3,030
|
|
|
1/19/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.77
|
150
|
|
|
1/18/2016
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.00
|
15.00
|
14.70
|
6.77
|
16,090
|
|
|
1/15/2016
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.97
|
6.77
|
1,010
|
|
|
1/14/2016
|
-0.90 / -5.81%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.61
|
6.58
|
600
|
|
|
1/13/2016
|
-0.40 / -2.52%
|
15.50
|
15.90
|
15.10
|
15.50
|
15.46
|
6.99
|
7,570
|
|
|
1/12/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.88
|
7.17
|
640
|
|
|
1/11/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.17
|
0
|
|
|
1/8/2016
|
+0.70 / +4.61%
|
14.60
|
15.90
|
14.30
|
15.90
|
14.53
|
7.17
|
1,170
|
|
|
1/7/2016
|
-1.10 / -6.75%
|
16.90
|
16.90
|
15.20
|
15.20
|
16.05
|
6.86
|
3,700
|
|
|
1/6/2016
|
-1.20 / -6.86%
|
16.30
|
16.90
|
16.30
|
16.30
|
16.31
|
7.35
|
5,090
|
|
|
1/5/2016
|
0.00 / 0.00%
|
16.80
|
17.50
|
16.50
|
17.50
|
17.08
|
7.89
|
490
|
|
|
1/4/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
7.89
|
40
|
|
|
12/31/2015
|
+0.70 / +4.17%
|
17.90
|
17.90
|
16.00
|
17.50
|
16.51
|
7.89
|
711,260
|
|
|
12/30/2015
|
-0.50 / -2.89%
|
17.30
|
18.00
|
16.50
|
16.80
|
16.84
|
7.58
|
10,450
|
|
|
12/29/2015
|
-0.30 / -1.70%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
7.80
|
110
|
|
|
12/28/2015
|
+0.80 / +4.76%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.21
|
7.94
|
1,220
|
|
|
12/25/2015
|
-1.20 / -6.67%
|
17.70
|
17.70
|
16.80
|
16.80
|
17.16
|
7.58
|
1,690
|
|
|
12/24/2015
|
-0.80 / -4.26%
|
19.00
|
19.40
|
18.00
|
18.00
|
18.90
|
8.12
|
4,550
|
|
|
12/23/2015
|
-0.20 / -1.05%
|
20.00
|
20.00
|
17.80
|
18.80
|
18.22
|
8.48
|
7,960
|
|
|
12/22/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.57
|
10
|
|
|
12/21/2015
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.03
|
8.57
|
6,330
|
|
|
12/18/2015
|
+0.50 / +2.70%
|
19.60
|
19.60
|
18.00
|
19.00
|
18.97
|
8.57
|
5,630
|
|
|