|
Closing price on 11/17/2017
|
|
| Open |
20.00 |
| High |
20.20 |
| Low |
19.85 |
| Volume |
2,897,060 |
| Split-adjusted Price |
17.43 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2017
|
+0.05 / +0.25%
|
20.00
|
20.20
|
19.85
|
20.05
|
19.97
|
17.43
|
2,897,060
|
|
|
11/16/2017
|
-0.35 / -1.72%
|
20.40
|
20.60
|
20.00
|
20.00
|
20.16
|
17.39
|
2,944,430
|
|
|
11/15/2017
|
+0.15 / +0.74%
|
20.20
|
20.60
|
20.20
|
20.35
|
20.33
|
17.70
|
2,959,590
|
|
|
11/14/2017
|
-1.30 / -6.05%
|
21.10
|
21.10
|
20.20
|
20.20
|
20.57
|
17.57
|
3,032,150
|
|
|
11/13/2017
|
+0.55 / +2.63%
|
21.20
|
21.50
|
20.40
|
21.50
|
21.09
|
18.70
|
132,200
|
|
|
11/10/2017
|
+1.20 / +6.08%
|
20.50
|
21.00
|
20.40
|
20.95
|
20.78
|
18.22
|
269,080
|
|
|
11/9/2017
|
+0.95 / +5.05%
|
18.90
|
20.10
|
18.90
|
19.75
|
19.72
|
17.17
|
164,930
|
|
|
11/8/2017
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.80
|
18.80
|
18.86
|
16.35
|
58,910
|
|
|
11/7/2017
|
+0.05 / +0.27%
|
18.80
|
19.15
|
18.75
|
18.80
|
18.89
|
16.35
|
77,040
|
|
|
11/6/2017
|
-0.05 / -0.27%
|
18.70
|
18.90
|
18.70
|
18.75
|
18.75
|
16.30
|
61,380
|
|
|
11/3/2017
|
+0.40 / +2.17%
|
18.40
|
18.80
|
18.40
|
18.80
|
18.52
|
16.35
|
152,660
|
|
|
11/2/2017
|
-0.20 / -1.08%
|
18.60
|
19.00
|
18.20
|
18.40
|
18.59
|
16.00
|
404,160
|
|
|
11/1/2017
|
+0.10 / +0.54%
|
18.50
|
19.10
|
18.40
|
18.60
|
18.79
|
16.17
|
403,330
|
|
|
10/31/2017
|
+0.20 / +1.09%
|
18.50
|
18.50
|
18.00
|
18.50
|
18.14
|
16.09
|
179,530
|
|
|
10/30/2017
|
-0.60 / -3.17%
|
18.90
|
18.90
|
17.60
|
18.30
|
18.16
|
15.91
|
331,920
|
|
|
10/27/2017
|
-0.40 / -2.07%
|
19.00
|
19.90
|
18.90
|
18.90
|
19.07
|
16.43
|
152,520
|
|
|
10/26/2017
|
-0.50 / -2.53%
|
19.60
|
19.80
|
19.30
|
19.30
|
19.58
|
16.78
|
184,050
|
|
|
10/25/2017
|
-0.05 / -0.25%
|
19.85
|
19.95
|
19.75
|
19.80
|
19.80
|
17.22
|
45,650
|
|
|
10/24/2017
|
-0.05 / -0.25%
|
20.10
|
20.10
|
19.85
|
19.85
|
19.96
|
17.26
|
38,080
|
|
|
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
|
|
|