|
Closing price on 1/4/2018
|
|
| Open |
20.90 |
| High |
22.10 |
| Low |
20.70 |
| Volume |
351,842 |
| Split-adjusted Price |
18.78 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2018
|
+0.60 / +2.86%
|
20.90
|
22.10
|
20.70
|
21.60
|
21.43
|
18.78
|
351,842
|
|
|
1/3/2018
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.30
|
21.00
|
20.61
|
18.26
|
404,212
|
|
|
1/2/2018
|
+0.30 / +1.45%
|
20.70
|
21.25
|
20.60
|
21.00
|
20.84
|
18.26
|
280,462
|
|
|
12/29/2017
|
-0.40 / -1.90%
|
21.10
|
21.10
|
20.10
|
20.70
|
20.65
|
18.00
|
327,062
|
|
|
12/28/2017
|
-0.35 / -1.63%
|
21.45
|
21.50
|
20.00
|
21.10
|
20.81
|
18.35
|
304,450
|
|
|
12/27/2017
|
-0.45 / -2.05%
|
22.60
|
22.70
|
21.20
|
21.45
|
21.91
|
18.65
|
1,528,000
|
|
|
12/26/2017
|
+1.40 / +6.83%
|
21.00
|
21.90
|
20.60
|
21.90
|
21.51
|
19.04
|
4,268,650
|
|
|
12/25/2017
|
-1.10 / -5.09%
|
21.60
|
22.10
|
20.50
|
20.50
|
21.09
|
17.83
|
66,910
|
|
|
12/22/2017
|
-1.10 / -4.85%
|
22.50
|
22.70
|
21.60
|
21.60
|
21.92
|
18.78
|
405,290
|
|
|
12/21/2017
|
+0.25 / +1.11%
|
22.00
|
23.45
|
21.60
|
22.70
|
22.60
|
19.74
|
111,330
|
|
|
12/20/2017
|
-0.55 / -2.39%
|
23.20
|
23.20
|
22.15
|
22.45
|
22.41
|
19.52
|
262,350
|
|
|
12/19/2017
|
+0.55 / +2.45%
|
23.70
|
24.00
|
22.80
|
23.00
|
23.52
|
20.00
|
337,920
|
|
|
12/18/2017
|
+1.45 / +6.90%
|
22.00
|
22.45
|
21.50
|
22.45
|
22.27
|
19.52
|
326,200
|
|
|
12/15/2017
|
+1.35 / +6.87%
|
19.65
|
21.00
|
19.65
|
21.00
|
20.56
|
18.26
|
285,560
|
|
|
12/14/2017
|
+0.25 / +1.29%
|
19.40
|
19.80
|
19.40
|
19.65
|
19.62
|
17.09
|
68,490
|
|
|
12/13/2017
|
+0.40 / +2.11%
|
19.10
|
19.50
|
19.10
|
19.40
|
19.35
|
16.87
|
52,710
|
|
|
12/12/2017
|
-0.30 / -1.55%
|
19.50
|
19.50
|
18.80
|
19.00
|
19.09
|
16.52
|
96,860
|
|
|
12/11/2017
|
-0.70 / -3.50%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.57
|
16.78
|
51,210
|
|
|
12/8/2017
|
-0.80 / -3.85%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.16
|
17.39
|
5,982,320
|
|
|
12/7/2017
|
+0.90 / +4.52%
|
20.00
|
20.80
|
19.40
|
20.80
|
20.31
|
18.09
|
181,440
|
|
|
12/6/2017
|
+0.55 / +2.84%
|
19.20
|
20.15
|
19.10
|
19.90
|
19.78
|
17.30
|
212,050
|
|
|
12/5/2017
|
+0.40 / +2.11%
|
18.95
|
20.10
|
18.95
|
19.35
|
19.24
|
16.83
|
716,070
|
|
|
12/4/2017
|
-0.60 / -3.07%
|
19.55
|
19.75
|
18.90
|
18.95
|
19.15
|
16.48
|
352,080
|
|
|
12/1/2017
|
+0.35 / +1.82%
|
19.20
|
19.55
|
19.05
|
19.55
|
19.19
|
17.00
|
144,870
|
|
|
11/30/2017
|
-0.40 / -2.04%
|
19.55
|
19.55
|
19.15
|
19.20
|
19.30
|
16.70
|
152,910
|
|
|
11/29/2017
|
-0.25 / -1.26%
|
19.75
|
20.30
|
19.60
|
19.60
|
19.67
|
17.04
|
139,670
|
|
|
11/28/2017
|
-0.05 / -0.25%
|
19.70
|
19.85
|
19.50
|
19.85
|
19.67
|
17.26
|
120,690
|
|
|
11/27/2017
|
+0.10 / +0.51%
|
19.80
|
20.00
|
19.60
|
19.90
|
19.71
|
17.30
|
168,490
|
|
|
11/24/2017
|
+0.10 / +0.51%
|
19.90
|
20.00
|
19.55
|
19.80
|
19.73
|
17.22
|
122,280
|
|
|
11/23/2017
|
-0.30 / -1.50%
|
19.85
|
20.10
|
19.60
|
19.70
|
19.91
|
17.13
|
195,810
|
|
|