|
Closing price on 11/23/2016
|
|
| Open |
22.00 |
| High |
22.30 |
| Low |
21.50 |
| Volume |
891,351 |
| Split-adjusted Price |
18.70 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2016
|
-0.60 / -2.71%
|
22.00
|
22.30
|
21.50
|
21.50
|
22.02
|
18.70
|
891,351
|
|
|
11/22/2016
|
-0.50 / -2.21%
|
23.00
|
23.00
|
22.00
|
22.10
|
22.45
|
19.22
|
574,170
|
|
|
11/21/2016
|
0.00 / 0.00%
|
22.95
|
23.10
|
21.70
|
22.60
|
22.66
|
19.65
|
103,840
|
|
|
11/18/2016
|
-0.30 / -1.31%
|
23.05
|
23.05
|
22.00
|
22.60
|
22.62
|
19.65
|
721,880
|
|
|
11/17/2016
|
-0.15 / -0.65%
|
23.10
|
23.10
|
22.60
|
22.90
|
22.92
|
19.91
|
106,660
|
|
|
11/16/2016
|
0.00 / 0.00%
|
22.50
|
23.30
|
22.50
|
23.05
|
23.09
|
20.04
|
818,730
|
|
|
11/15/2016
|
+0.35 / +1.54%
|
22.70
|
23.05
|
22.50
|
23.05
|
22.79
|
20.04
|
207,740
|
|
|
11/14/2016
|
0.00 / 0.00%
|
22.00
|
23.70
|
22.00
|
22.70
|
23.03
|
19.74
|
577,460
|
|
|
11/11/2016
|
-0.65 / -2.78%
|
22.80
|
24.00
|
22.70
|
22.70
|
23.12
|
19.74
|
132,320
|
|
|
11/10/2016
|
+0.85 / +3.78%
|
22.90
|
24.05
|
22.90
|
23.35
|
23.32
|
20.30
|
161,140
|
|
|
11/9/2016
|
-0.30 / -1.32%
|
22.40
|
23.00
|
21.30
|
22.50
|
22.10
|
19.57
|
129,380
|
|
|
11/8/2016
|
-0.60 / -2.56%
|
24.30
|
24.30
|
22.60
|
22.80
|
23.28
|
19.83
|
154,560
|
|
|
11/7/2016
|
+0.30 / +1.30%
|
22.20
|
24.00
|
22.20
|
23.40
|
23.51
|
20.35
|
422,040
|
|
|
11/4/2016
|
-1.70 / -6.85%
|
23.55
|
24.70
|
23.10
|
23.10
|
23.50
|
20.09
|
245,690
|
|
|
11/3/2016
|
-0.40 / -1.59%
|
25.20
|
25.50
|
23.70
|
24.80
|
24.51
|
21.57
|
272,780
|
|
|
11/2/2016
|
+0.40 / +1.61%
|
26.40
|
26.40
|
25.20
|
25.20
|
26.08
|
21.91
|
353,120
|
|
|
11/1/2016
|
+1.60 / +6.90%
|
24.00
|
24.80
|
24.00
|
24.80
|
24.72
|
21.57
|
2,111,760
|
|
|
10/31/2016
|
+0.20 / +0.87%
|
23.00
|
24.00
|
22.95
|
23.20
|
23.39
|
20.17
|
579,630
|
|
|
10/28/2016
|
-1.00 / -4.17%
|
24.50
|
24.50
|
22.35
|
23.00
|
22.81
|
20.00
|
3,870,450
|
|
|
10/27/2016
|
-1.80 / -6.98%
|
24.10
|
25.55
|
24.00
|
24.00
|
24.34
|
20.87
|
321,510
|
|
|
10/26/2016
|
-1.80 / -6.52%
|
25.70
|
25.95
|
25.70
|
25.80
|
25.72
|
22.43
|
307,490
|
|
|
10/25/2016
|
-2.05 / -6.91%
|
27.80
|
30.00
|
27.60
|
27.60
|
27.76
|
24.00
|
3,921,285
|
|
|
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
|
|
|