|
Closing price on 12/10/2018
|
|
| Open |
20.20 |
| High |
20.20 |
| Low |
19.90 |
| Volume |
3,220 |
| Split-adjusted Price |
17.39 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2018
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.90
|
20.00
|
20.08
|
17.39
|
3,220
|
|
|
12/7/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.55
|
17.39
|
4,860
|
|
|
12/6/2018
|
+0.50 / +2.56%
|
19.60
|
20.40
|
19.50
|
20.00
|
20.40
|
17.39
|
824,070
|
|
|
12/5/2018
|
-0.80 / -3.94%
|
20.40
|
20.40
|
19.50
|
19.50
|
19.81
|
16.96
|
4,290
|
|
|
12/4/2018
|
+0.80 / +4.10%
|
19.50
|
20.40
|
19.50
|
20.30
|
20.38
|
17.65
|
966,640
|
|
|
12/3/2018
|
-0.40 / -2.01%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.55
|
16.96
|
710
|
|
|
11/30/2018
|
+0.30 / +1.53%
|
19.50
|
19.90
|
19.30
|
19.90
|
19.57
|
17.30
|
2,219,222
|
|
|
11/29/2018
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.55
|
17.04
|
22,150
|
|
|
11/28/2018
|
-0.05 / -0.26%
|
19.55
|
19.60
|
19.50
|
19.50
|
19.55
|
16.96
|
23,220
|
|
|
11/27/2018
|
-0.05 / -0.26%
|
19.75
|
19.80
|
19.55
|
19.55
|
19.58
|
17.00
|
14,860
|
|
|
11/26/2018
|
+0.05 / +0.26%
|
19.55
|
19.60
|
19.55
|
19.60
|
19.59
|
17.04
|
25,160
|
|
|
11/23/2018
|
-0.25 / -1.26%
|
19.65
|
19.65
|
19.55
|
19.55
|
19.64
|
17.00
|
10,640
|
|
|
11/22/2018
|
+0.10 / +0.51%
|
19.65
|
19.80
|
19.60
|
19.80
|
19.62
|
17.22
|
10,450
|
|
|
11/21/2018
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.61
|
17.13
|
50,390
|
|
|
11/20/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.62
|
17.04
|
53,070
|
|
|
11/19/2018
|
-0.20 / -1.01%
|
19.60
|
19.60
|
19.50
|
19.60
|
19.53
|
17.04
|
37,890
|
|
|
11/16/2018
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.45
|
19.80
|
19.50
|
17.22
|
20,510
|
|
|
11/15/2018
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.65
|
17.22
|
6,010
|
|
|
11/14/2018
|
+0.30 / +1.54%
|
19.55
|
19.80
|
19.50
|
19.80
|
19.55
|
17.22
|
31,720
|
|
|
11/13/2018
|
-0.30 / -1.52%
|
19.55
|
19.95
|
19.50
|
19.50
|
19.52
|
16.96
|
21,720
|
|
|
11/12/2018
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.52
|
17.22
|
42,070
|
|
|
11/9/2018
|
-0.15 / -0.76%
|
19.55
|
19.60
|
19.50
|
19.50
|
19.53
|
16.96
|
10,290
|
|
|
11/8/2018
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.50
|
19.65
|
19.56
|
17.09
|
16,410
|
|
|
11/7/2018
|
+0.05 / +0.26%
|
19.60
|
19.60
|
19.55
|
19.55
|
19.58
|
17.00
|
7,800
|
|
|
11/6/2018
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.96
|
12,760
|
|
|
11/5/2018
|
-0.20 / -1.01%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.55
|
17.04
|
8,280
|
|
|
11/2/2018
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.52
|
17.22
|
23,930
|
|
|
11/1/2018
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.55
|
17.22
|
11,150
|
|
|
10/31/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.49
|
16.96
|
21,140
|
|
|
10/30/2018
|
-0.10 / -0.51%
|
18.25
|
19.60
|
18.25
|
19.50
|
19.59
|
16.96
|
35,880
|
|
|