|
Closing price on 10/22/2015
|
|
| Open |
24.00 |
| High |
24.10 |
| Low |
22.70 |
| Volume |
2,210 |
| Split-adjusted Price |
7.67 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2015
|
+1.30 / +5.73%
|
24.00
|
24.10
|
22.70
|
24.00
|
23.70
|
7.67
|
2,210
|
|
|
10/21/2015
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
7.25
|
550,000
|
|
|
10/20/2015
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.70
|
22.70
|
22.80
|
7.25
|
3,000
|
|
|
10/19/2015
|
-1.70 / -6.91%
|
22.90
|
23.20
|
22.90
|
22.90
|
23.00
|
7.32
|
3,000
|
|
|
10/16/2015
|
+1.60 / +6.96%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
7.86
|
10
|
|
|
10/15/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.35
|
1,350,000
|
|
|
10/14/2015
|
+0.40 / +1.77%
|
22.60
|
24.00
|
22.60
|
23.00
|
23.08
|
7.35
|
1,430
|
|
|
10/13/2015
|
-1.60 / -6.61%
|
24.20
|
24.20
|
22.60
|
22.60
|
22.68
|
7.22
|
11,950
|
|
|
10/12/2015
|
-1.80 / -6.92%
|
24.70
|
24.70
|
24.20
|
24.20
|
24.60
|
7.73
|
3,740
|
|
|
10/9/2015
|
-1.00 / -3.70%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.31
|
770
|
|
|
10/8/2015
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
8.63
|
0
|
|
|
10/7/2015
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
8.63
|
0
|
|
|
10/6/2015
|
+0.40 / +1.50%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
8.63
|
10
|
|
|
10/5/2015
|
-1.90 / -6.67%
|
26.70
|
29.00
|
26.60
|
26.60
|
27.23
|
8.50
|
400,050
|
|
|
10/2/2015
|
+1.50 / +5.56%
|
25.20
|
28.50
|
25.20
|
28.50
|
28.37
|
9.11
|
1,410
|
|
|
10/1/2015
|
+1.00 / +3.85%
|
26.50
|
27.00
|
25.00
|
27.00
|
26.56
|
8.63
|
640
|
|
|
9/30/2015
|
+1.10 / +4.42%
|
26.40
|
26.40
|
24.80
|
26.00
|
25.93
|
8.31
|
1,747,810
|
|
|
9/29/2015
|
+1.60 / +6.87%
|
24.90
|
24.90
|
24.00
|
24.90
|
24.68
|
7.95
|
420
|
|
|
9/28/2015
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
7.44
|
0
|
|
|
9/25/2015
|
-1.70 / -6.80%
|
26.70
|
26.70
|
23.30
|
23.30
|
23.60
|
7.44
|
1,610
|
|
|
9/24/2015
|
+1.60 / +6.84%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
7.99
|
20
|
|
|
9/23/2015
|
+0.70 / +3.08%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.20
|
7.48
|
1,190,070
|
|
|
9/22/2015
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
7.25
|
2,690
|
|
|
9/21/2015
|
-0.80 / -3.40%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.83
|
7.25
|
3,680
|
|
|
9/18/2015
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.55
|
7.51
|
160
|
|
|
9/17/2015
|
+1.20 / +5.38%
|
22.20
|
23.50
|
22.20
|
23.50
|
22.29
|
7.51
|
3,320
|
|
|
9/16/2015
|
-1.20 / -5.11%
|
23.40
|
23.40
|
22.30
|
22.30
|
22.58
|
7.12
|
1,980,310
|
|
|
9/15/2015
|
+0.90 / +3.98%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.25
|
7.51
|
40
|
|
|
9/14/2015
|
-12.40 / -35.43%
|
20.00
|
22.60
|
20.00
|
22.60
|
22.22
|
7.22
|
630
|
|
|
9/11/2015
|
+0.70 / +2.04%
|
35.00
|
35.00
|
33.00
|
35.00
|
33.88
|
6.78
|
14,580
|
|
|