|
Closing price on 1/4/2019
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
16.60 |
| Volume |
1,350 |
| Split-adjusted Price |
16.60 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2019
|
-1.00 / -5.68%
|
18.00
|
18.00
|
16.60
|
16.60
|
17.04
|
16.60
|
1,350
|
|
|
1/3/2019
|
-1.20 / -6.38%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
250
|
|
|
1/2/2019
|
0.00 / 0.00%
|
17.70
|
18.80
|
17.70
|
18.80
|
18.25
|
18.80
|
50
|
|
|
12/28/2018
|
0.00 / 0.00%
|
18.20
|
18.80
|
17.70
|
18.80
|
17.90
|
18.80
|
6,200
|
|
|
12/27/2018
|
-1.50 / -7.39%
|
16.45
|
18.80
|
16.45
|
18.80
|
17.81
|
18.80
|
730
|
|
|
12/26/2018
|
-0.05 / -0.25%
|
20.00
|
20.30
|
19.90
|
20.30
|
20.28
|
17.65
|
77,220
|
|
|
12/25/2018
|
-0.70 / -3.33%
|
20.35
|
20.35
|
20.35
|
20.35
|
20.35
|
17.70
|
20
|
|
|
12/24/2018
|
0.00 / 0.00%
|
21.05
|
21.05
|
21.05
|
21.05
|
21.05
|
18.30
|
0
|
|
|
12/21/2018
|
+1.35 / +6.85%
|
19.70
|
21.05
|
19.70
|
21.05
|
20.37
|
18.30
|
2,627,700
|
|
|
12/20/2018
|
+1.25 / +6.78%
|
18.80
|
19.70
|
18.80
|
19.70
|
19.53
|
17.13
|
53,110
|
|
|
12/19/2018
|
-1.35 / -6.82%
|
19.10
|
19.70
|
18.45
|
18.45
|
19.07
|
16.04
|
1,593,970
|
|
|
12/18/2018
|
+0.30 / +1.54%
|
19.50
|
19.80
|
18.15
|
19.80
|
18.98
|
17.22
|
803,740
|
|
|
12/17/2018
|
-0.40 / -2.01%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.96
|
1,430
|
|
|
12/14/2018
|
+0.40 / +2.05%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.70
|
17.30
|
6,020
|
|
|
12/13/2018
|
-0.50 / -2.50%
|
19.90
|
20.00
|
19.50
|
19.50
|
19.61
|
16.96
|
1,530
|
|
|
12/12/2018
|
+0.45 / +2.30%
|
19.90
|
20.00
|
19.70
|
20.00
|
19.82
|
17.39
|
1,110
|
|
|
12/11/2018
|
-0.45 / -2.25%
|
19.60
|
19.60
|
19.55
|
19.55
|
19.58
|
17.00
|
1,050
|
|
|
12/10/2018
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.90
|
20.00
|
20.08
|
17.39
|
3,220
|
|
|
12/7/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.55
|
17.39
|
4,860
|
|
|
12/6/2018
|
+0.50 / +2.56%
|
19.60
|
20.40
|
19.50
|
20.00
|
20.40
|
17.39
|
824,070
|
|
|
12/5/2018
|
-0.80 / -3.94%
|
20.40
|
20.40
|
19.50
|
19.50
|
19.81
|
16.96
|
4,290
|
|
|
12/4/2018
|
+0.80 / +4.10%
|
19.50
|
20.40
|
19.50
|
20.30
|
20.38
|
17.65
|
966,640
|
|
|
12/3/2018
|
-0.40 / -2.01%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.55
|
16.96
|
710
|
|
|
11/30/2018
|
+0.30 / +1.53%
|
19.50
|
19.90
|
19.30
|
19.90
|
19.57
|
17.30
|
2,219,222
|
|
|
11/29/2018
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.55
|
17.04
|
22,150
|
|
|
11/28/2018
|
-0.05 / -0.26%
|
19.55
|
19.60
|
19.50
|
19.50
|
19.55
|
16.96
|
23,220
|
|
|
11/27/2018
|
-0.05 / -0.26%
|
19.75
|
19.80
|
19.55
|
19.55
|
19.58
|
17.00
|
14,860
|
|
|
11/26/2018
|
+0.05 / +0.26%
|
19.55
|
19.60
|
19.55
|
19.60
|
19.59
|
17.04
|
25,160
|
|
|
11/23/2018
|
-0.25 / -1.26%
|
19.65
|
19.65
|
19.55
|
19.55
|
19.64
|
17.00
|
10,640
|
|
|
11/22/2018
|
+0.10 / +0.51%
|
19.65
|
19.80
|
19.60
|
19.80
|
19.62
|
17.22
|
10,450
|
|
|