|
Closing price on 12/21/2016
|
|
| Open |
24.20 |
| High |
26.00 |
| Low |
24.00 |
| Volume |
20,642,390 |
| Split-adjusted Price |
22.61 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2016
|
+1.30 / +5.26%
|
24.20
|
26.00
|
24.00
|
26.00
|
24.94
|
22.61
|
20,642,390
|
|
|
12/20/2016
|
-0.10 / -0.40%
|
24.10
|
24.75
|
23.90
|
24.70
|
24.47
|
21.48
|
669,950
|
|
|
12/19/2016
|
-0.15 / -0.60%
|
23.60
|
25.00
|
23.50
|
24.80
|
24.67
|
21.57
|
768,250
|
|
|
12/16/2016
|
-0.05 / -0.20%
|
24.00
|
25.10
|
23.80
|
24.95
|
24.82
|
21.70
|
690,140
|
|
|
12/15/2016
|
+0.65 / +2.67%
|
24.35
|
25.25
|
22.80
|
25.00
|
24.71
|
21.74
|
2,327,730
|
|
|
12/14/2016
|
+1.55 / +6.80%
|
23.20
|
24.35
|
23.20
|
24.35
|
24.28
|
21.17
|
5,383,330
|
|
|
12/13/2016
|
+1.40 / +6.54%
|
22.40
|
22.80
|
21.40
|
22.80
|
22.18
|
19.83
|
6,909,760
|
|
|
12/12/2016
|
-1.30 / -5.73%
|
22.70
|
23.70
|
21.40
|
21.40
|
21.81
|
18.61
|
2,516,152
|
|
|
12/9/2016
|
-1.60 / -6.58%
|
23.00
|
24.50
|
22.70
|
22.70
|
23.06
|
19.74
|
315,900
|
|
|
12/8/2016
|
-1.70 / -6.54%
|
25.70
|
25.70
|
24.20
|
24.30
|
24.44
|
21.13
|
493,220
|
|
|
12/7/2016
|
+0.60 / +2.36%
|
25.60
|
26.00
|
24.60
|
26.00
|
25.62
|
22.61
|
408,840
|
|
|
12/6/2016
|
+0.30 / +1.20%
|
25.20
|
25.40
|
24.50
|
25.40
|
25.10
|
22.09
|
377,550
|
|
|
12/5/2016
|
+1.50 / +6.36%
|
23.60
|
25.10
|
23.60
|
25.10
|
24.53
|
21.83
|
456,220
|
|
|
12/2/2016
|
+0.10 / +0.43%
|
23.50
|
23.85
|
23.50
|
23.60
|
23.67
|
20.52
|
367,990
|
|
|
12/1/2016
|
+0.50 / +2.17%
|
22.80
|
23.80
|
22.80
|
23.50
|
23.33
|
20.43
|
481,950
|
|
|
11/30/2016
|
-0.50 / -2.13%
|
23.50
|
23.50
|
22.70
|
23.00
|
23.09
|
20.00
|
148,920
|
|
|
11/29/2016
|
+1.30 / +5.86%
|
22.30
|
23.50
|
22.30
|
23.50
|
22.76
|
20.43
|
220,990
|
|
|
11/28/2016
|
+0.15 / +0.68%
|
21.00
|
22.50
|
21.00
|
22.20
|
21.86
|
19.30
|
235,500
|
|
|
11/25/2016
|
+0.05 / +0.23%
|
22.40
|
22.40
|
21.95
|
22.05
|
22.07
|
19.17
|
63,020
|
|
|
11/24/2016
|
+0.50 / +2.33%
|
21.00
|
22.10
|
21.00
|
22.00
|
21.98
|
19.13
|
54,600
|
|
|
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
|
|
|