|
Closing price on 2/3/2020
|
|
| Open |
15.80 |
| High |
17.00 |
| Low |
15.80 |
| Volume |
2,320 |
| Split-adjusted Price |
16.50 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2020
|
-0.40 / -2.37%
|
15.80
|
17.00
|
15.80
|
16.50
|
15.95
|
16.50
|
2,320
|
|
|
1/31/2020
|
+0.05 / +0.30%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
140
|
|
|
1/30/2020
|
+0.55 / +3.37%
|
17.00
|
17.00
|
15.70
|
16.85
|
16.30
|
16.85
|
30
|
|
|
1/22/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0
|
|
|
1/21/2020
|
+0.20 / +1.24%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
10
|
|
|
1/20/2020
|
-0.40 / -2.42%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.15
|
16.10
|
370
|
|
|
1/17/2020
|
+0.50 / +3.13%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.25
|
16.50
|
60
|
|
|
1/16/2020
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.40
|
16.00
|
15.75
|
16.00
|
6,030
|
|
|
1/15/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
1/14/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
|
1/13/2020
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.85
|
16.00
|
2,650
|
|
|
1/10/2020
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
15.50
|
16.00
|
15.50
|
500
|
|
|
1/9/2020
|
+0.60 / +4.03%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.69
|
15.50
|
1,020
|
|
|
1/8/2020
|
-0.55 / -3.56%
|
14.55
|
15.90
|
14.55
|
14.90
|
14.98
|
14.90
|
40
|
|
|
1/7/2020
|
0.00 / 0.00%
|
15.40
|
15.45
|
15.40
|
15.45
|
15.43
|
15.45
|
1,000
|
|
|
1/6/2020
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.45
|
15.45
|
15.63
|
15.45
|
420
|
|
|
1/3/2020
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.45
|
15.45
|
15.48
|
15.45
|
3,000
|
|
|
1/2/2020
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
10
|
|
|
12/31/2019
|
-0.55 / -3.33%
|
15.45
|
15.95
|
15.45
|
15.95
|
15.47
|
15.95
|
1,810
|
|
|
12/30/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.50
|
16.50
|
16.25
|
16.50
|
74,700
|
|
|
12/27/2019
|
0.00 / 0.00%
|
15.45
|
16.50
|
15.45
|
16.50
|
15.53
|
16.50
|
2,060
|
|
|
12/26/2019
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10
|
|
|
12/25/2019
|
-0.45 / -2.74%
|
15.45
|
16.00
|
15.40
|
16.00
|
15.46
|
16.00
|
24,320
|
|
|
12/24/2019
|
+1.00 / +6.47%
|
15.45
|
16.45
|
15.45
|
16.45
|
15.84
|
16.45
|
1,010
|
|
|
12/23/2019
|
0.00 / 0.00%
|
14.80
|
16.00
|
14.80
|
15.45
|
15.57
|
15.45
|
3,790
|
|
|
12/20/2019
|
-0.55 / -3.44%
|
15.80
|
15.90
|
15.45
|
15.45
|
15.52
|
15.45
|
36,990
|
|
|
12/19/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1,000
|
|
|
12/18/2019
|
+0.20 / +1.27%
|
15.80
|
16.90
|
15.80
|
16.00
|
16.47
|
16.00
|
13,240
|
|
|
12/17/2019
|
+0.65 / +4.29%
|
16.20
|
16.20
|
15.20
|
15.80
|
15.87
|
15.80
|
630
|
|
|
12/16/2019
|
-0.25 / -1.62%
|
15.75
|
15.80
|
15.15
|
15.15
|
15.75
|
15.15
|
10,600
|
|
|