|
Closing price on 12/6/2016
|
|
| Open |
25.20 |
| High |
25.40 |
| Low |
24.50 |
| Volume |
377,550 |
| Split-adjusted Price |
22.09 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|