|
Closing price on 10/24/2016
|
|
| Open |
27.80 |
| High |
29.70 |
| Low |
27.80 |
| Volume |
460,320 |
| Split-adjusted Price |
25.78 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2016
|
+1.85 / +6.65%
|
27.80
|
29.70
|
27.80
|
29.65
|
29.63
|
25.78
|
460,320
|
|
|
10/21/2016
|
+1.80 / +6.92%
|
27.70
|
27.80
|
27.70
|
27.80
|
27.80
|
24.17
|
415,670
|
|
|
10/20/2016
|
+1.70 / +7.00%
|
24.50
|
26.00
|
24.30
|
26.00
|
25.79
|
22.61
|
278,380
|
|
|
10/19/2016
|
+1.25 / +5.42%
|
24.65
|
24.65
|
23.35
|
24.30
|
24.23
|
21.13
|
216,900
|
|
|
10/18/2016
|
+1.50 / +6.96%
|
21.55
|
23.05
|
21.55
|
23.05
|
22.52
|
20.04
|
5,129,710
|
|
|
10/17/2016
|
-1.20 / -5.27%
|
21.60
|
23.00
|
21.50
|
21.55
|
22.28
|
18.74
|
118,750
|
|
|
10/14/2016
|
+0.05 / +0.22%
|
23.00
|
23.50
|
21.80
|
22.75
|
22.73
|
19.78
|
143,670
|
|
|
10/13/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
21.80
|
22.70
|
22.59
|
19.74
|
118,030
|
|
|
10/12/2016
|
-0.30 / -1.30%
|
23.50
|
23.50
|
22.30
|
22.70
|
22.66
|
19.74
|
107,890
|
|
|
10/11/2016
|
+1.00 / +4.55%
|
22.50
|
23.50
|
22.00
|
23.00
|
23.00
|
20.00
|
116,730
|
|
|
10/10/2016
|
+1.20 / +5.77%
|
19.50
|
22.15
|
19.50
|
22.00
|
21.61
|
19.13
|
5,159,030
|
|
|
10/7/2016
|
+1.15 / +5.85%
|
19.50
|
21.00
|
19.05
|
20.80
|
20.80
|
18.09
|
156,320
|
|
|
10/6/2016
|
-0.15 / -0.76%
|
19.65
|
19.65
|
19.65
|
19.65
|
19.65
|
17.09
|
10
|
|
|
10/5/2016
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
20.00
|
17.22
|
1,250
|
|
|
10/4/2016
|
-0.20 / -0.99%
|
19.40
|
20.10
|
19.00
|
20.00
|
19.30
|
17.39
|
29,060
|
|
|
10/3/2016
|
+0.20 / +1.00%
|
20.00
|
20.50
|
19.40
|
20.20
|
19.63
|
17.57
|
4,890
|
|
|
9/30/2016
|
-0.65 / -3.15%
|
20.50
|
20.90
|
19.90
|
20.00
|
20.23
|
17.39
|
28,670
|
|
|
9/29/2016
|
+0.85 / +4.29%
|
20.00
|
20.90
|
20.00
|
20.65
|
20.39
|
17.96
|
570
|
|
|
9/28/2016
|
-1.20 / -5.71%
|
20.00
|
20.90
|
19.70
|
19.80
|
19.93
|
17.22
|
2,910
|
|
|
9/27/2016
|
+0.90 / +4.48%
|
19.50
|
21.00
|
19.50
|
21.00
|
19.99
|
18.26
|
30,070
|
|
|
9/26/2016
|
+0.10 / +0.50%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.05
|
17.48
|
910
|
|
|
9/23/2016
|
+0.20 / +1.01%
|
20.60
|
20.60
|
19.80
|
20.00
|
19.82
|
17.39
|
96,440
|
|
|
9/22/2016
|
+0.40 / +2.06%
|
19.40
|
19.80
|
18.60
|
19.80
|
19.47
|
17.22
|
123,780
|
|
|
9/21/2016
|
-0.20 / -1.02%
|
18.60
|
19.70
|
18.40
|
19.40
|
18.70
|
16.87
|
6,310
|
|
|
9/20/2016
|
+0.70 / +3.70%
|
18.90
|
19.60
|
18.50
|
19.60
|
18.81
|
17.04
|
276,850
|
|
|
9/19/2016
|
-1.10 / -5.50%
|
18.90
|
20.00
|
18.80
|
18.90
|
18.97
|
16.43
|
20,290
|
|
|
9/16/2016
|
-0.20 / -0.99%
|
19.10
|
20.00
|
18.80
|
20.00
|
19.00
|
17.39
|
6,210
|
|
|
9/15/2016
|
-0.40 / -1.94%
|
20.70
|
20.70
|
19.20
|
20.20
|
19.27
|
17.57
|
10,740
|
|
|
9/14/2016
|
+0.10 / +0.49%
|
20.80
|
20.80
|
19.20
|
20.60
|
19.53
|
17.91
|
11,470
|
|
|
9/13/2016
|
+0.50 / +2.50%
|
19.20
|
20.50
|
19.20
|
20.50
|
19.59
|
17.83
|
4,900
|
|
|