|
Closing price on 10/23/2017
|
|
| Open |
20.20 |
| High |
20.30 |
| Low |
19.90 |
| Volume |
233,342 |
| Split-adjusted Price |
17.30 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2017
|
-0.30 / -1.49%
|
20.20
|
20.30
|
19.90
|
19.90
|
20.05
|
17.30
|
233,342
|
|
|
10/20/2017
|
+0.40 / +2.02%
|
19.80
|
20.70
|
19.80
|
20.20
|
20.33
|
17.57
|
349,912
|
|
|
10/19/2017
|
-0.05 / -0.25%
|
19.85
|
20.00
|
19.80
|
19.80
|
19.84
|
17.22
|
242,322
|
|
|
10/18/2017
|
-0.10 / -0.50%
|
19.95
|
20.00
|
19.85
|
19.85
|
19.89
|
17.26
|
233,152
|
|
|
10/17/2017
|
-0.20 / -0.99%
|
20.40
|
20.40
|
19.85
|
19.95
|
19.97
|
17.35
|
1,066,440
|
|
|
10/16/2017
|
-0.20 / -0.98%
|
20.35
|
20.80
|
20.10
|
20.15
|
20.34
|
17.52
|
1,067,060
|
|
|
10/13/2017
|
+0.45 / +2.26%
|
19.90
|
20.90
|
19.90
|
20.35
|
20.46
|
17.70
|
1,163,410
|
|
|
10/12/2017
|
-0.45 / -2.21%
|
20.30
|
20.35
|
19.50
|
19.90
|
20.00
|
17.30
|
1,157,940
|
|
|
10/11/2017
|
-0.45 / -2.16%
|
20.55
|
20.90
|
20.35
|
20.35
|
20.53
|
17.70
|
350,160
|
|
|
10/10/2017
|
+0.80 / +4.00%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.53
|
18.09
|
507,390
|
|
|
10/9/2017
|
-0.20 / -0.99%
|
20.10
|
20.25
|
19.95
|
20.00
|
20.05
|
17.39
|
491,580
|
|
|
10/6/2017
|
-0.25 / -1.22%
|
20.45
|
20.45
|
19.80
|
20.20
|
20.15
|
17.57
|
537,250
|
|
|
10/5/2017
|
-0.25 / -1.21%
|
20.85
|
20.85
|
20.30
|
20.45
|
20.45
|
17.78
|
493,270
|
|
|
10/4/2017
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.55
|
20.70
|
20.67
|
18.00
|
476,730
|
|
|
10/3/2017
|
-0.10 / -0.48%
|
20.95
|
21.10
|
20.40
|
20.80
|
20.72
|
18.09
|
471,840
|
|
|
10/2/2017
|
+0.10 / +0.48%
|
20.80
|
21.30
|
20.80
|
20.90
|
21.05
|
18.17
|
488,320
|
|
|
9/29/2017
|
-0.60 / -2.80%
|
21.10
|
21.20
|
20.60
|
20.80
|
20.87
|
18.09
|
563,020
|
|
|
9/28/2017
|
-0.40 / -1.83%
|
21.50
|
21.80
|
21.30
|
21.40
|
21.53
|
18.61
|
527,180
|
|
|
9/27/2017
|
-0.20 / -0.91%
|
22.00
|
22.15
|
21.50
|
21.80
|
21.70
|
18.96
|
547,680
|
|
|
9/26/2017
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.80
|
22.00
|
21.93
|
19.13
|
531,950
|
|
|
9/25/2017
|
-0.45 / -2.00%
|
22.45
|
22.50
|
21.90
|
22.00
|
22.16
|
19.13
|
672,630
|
|
|
9/22/2017
|
+0.05 / +0.22%
|
22.45
|
22.60
|
22.20
|
22.45
|
22.38
|
19.52
|
437,490
|
|
|
9/21/2017
|
+0.10 / +0.45%
|
22.60
|
22.70
|
22.20
|
22.40
|
22.34
|
19.48
|
560,960
|
|
|
9/20/2017
|
-0.50 / -2.19%
|
22.80
|
22.80
|
22.30
|
22.30
|
22.46
|
19.39
|
480,560
|
|
|
9/19/2017
|
0.00 / 0.00%
|
22.85
|
22.85
|
22.60
|
22.80
|
22.78
|
19.83
|
391,610
|
|
|
9/18/2017
|
+0.25 / +1.11%
|
22.50
|
22.90
|
22.50
|
22.80
|
22.66
|
19.83
|
386,760
|
|
|
9/15/2017
|
-0.05 / -0.22%
|
22.50
|
22.85
|
22.50
|
22.55
|
22.58
|
19.61
|
380,740
|
|
|
9/14/2017
|
-0.20 / -0.88%
|
22.70
|
22.90
|
22.50
|
22.60
|
22.66
|
19.65
|
412,360
|
|
|
9/13/2017
|
-0.15 / -0.65%
|
23.10
|
23.10
|
22.70
|
22.80
|
22.89
|
19.83
|
459,940
|
|
|
9/12/2017
|
+0.50 / +2.23%
|
22.50
|
23.05
|
22.35
|
22.95
|
22.85
|
19.96
|
452,960
|
|
|