|
Closing price on 11/20/2015
|
|
| Open |
21.00 |
| High |
21.50 |
| Low |
21.00 |
| Volume |
1,000 |
| Split-adjusted Price |
6.87 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2015
|
+0.50 / +2.38%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.00
|
6.87
|
1,000
|
|
|
11/19/2015
|
+0.50 / +2.44%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.71
|
160
|
|
|
11/18/2015
|
-1.50 / -6.82%
|
22.00
|
22.00
|
20.50
|
20.50
|
21.25
|
6.55
|
110
|
|
|
11/17/2015
|
-0.20 / -0.90%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.50
|
7.03
|
30
|
|
|
11/16/2015
|
+0.20 / +0.91%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
7.09
|
60
|
|
|
11/13/2015
|
-0.10 / -0.45%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.00
|
7.03
|
20
|
|
|
11/12/2015
|
+0.10 / +0.45%
|
20.70
|
22.10
|
20.50
|
22.10
|
20.59
|
7.06
|
340
|
|
|
11/11/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.03
|
0
|
|
|
11/10/2015
|
-0.20 / -0.90%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.03
|
100
|
|
|
11/9/2015
|
-0.80 / -3.48%
|
22.90
|
22.90
|
22.20
|
22.20
|
22.55
|
7.09
|
60
|
|
|
11/6/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
7.35
|
1,090,000
|
|
|
11/5/2015
|
+1.50 / +6.98%
|
21.50
|
23.00
|
20.20
|
23.00
|
20.80
|
7.35
|
12,500
|
|
|
11/4/2015
|
+0.20 / +0.94%
|
21.30
|
21.50
|
21.30
|
21.50
|
21.47
|
6.87
|
16,020
|
|
|
11/3/2015
|
-1.50 / -6.58%
|
22.80
|
22.80
|
21.30
|
21.30
|
21.44
|
6.80
|
11,240
|
|
|
11/2/2015
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
7.28
|
0
|
|
|
10/30/2015
|
-0.70 / -2.98%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
7.28
|
90
|
|
|
10/29/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
7.51
|
0
|
|
|
10/28/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
7.51
|
50
|
|
|
10/27/2015
|
+0.60 / +2.62%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
7.51
|
70
|
|
|
10/26/2015
|
-1.10 / -4.58%
|
23.20
|
23.50
|
22.90
|
22.90
|
22.98
|
7.32
|
14,140
|
|
|
10/23/2015
|
0.00 / 0.00%
|
22.80
|
24.00
|
22.50
|
24.00
|
22.62
|
7.67
|
168,670
|
|
|
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
|
|
|