|
|
Closing price on 2/8/2017
|
|
| Open |
22.90 |
| High |
23.00 |
| Low |
22.00 |
| Volume |
136,480 |
| Split-adjusted Price |
19.57 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2017
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.00
|
22.50
|
22.64
|
19.57
|
136,480
|
|
|
2/7/2017
|
-0.25 / -1.10%
|
22.40
|
23.00
|
22.00
|
22.50
|
22.16
|
19.57
|
141,310
|
|
|
2/6/2017
|
-0.05 / -0.22%
|
22.60
|
23.30
|
22.30
|
22.75
|
22.79
|
19.78
|
86,010
|
|
|
2/3/2017
|
-0.70 / -2.98%
|
23.30
|
23.35
|
22.60
|
22.80
|
23.17
|
19.83
|
66,630
|
|
|
2/2/2017
|
-0.30 / -1.26%
|
23.50
|
24.00
|
23.00
|
23.50
|
23.06
|
20.43
|
22,510
|
|
|
1/25/2017
|
+0.30 / +1.28%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.40
|
20.70
|
5,140
|
|
|
1/24/2017
|
+0.60 / +2.62%
|
22.80
|
23.70
|
22.80
|
23.50
|
23.08
|
20.43
|
650
|
|
|
1/23/2017
|
-0.60 / -2.55%
|
23.00
|
24.00
|
22.80
|
22.90
|
22.91
|
19.91
|
26,100
|
|
|
1/20/2017
|
+0.20 / +0.86%
|
23.60
|
23.80
|
22.90
|
23.50
|
23.45
|
20.43
|
323,780
|
|
|
1/19/2017
|
-0.10 / -0.43%
|
23.40
|
23.50
|
23.20
|
23.30
|
23.32
|
20.26
|
417,420
|
|
|
1/18/2017
|
-0.55 / -2.30%
|
23.70
|
24.00
|
23.40
|
23.40
|
23.76
|
20.35
|
2,570,570
|
|
|
1/17/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.25
|
23.95
|
23.56
|
20.83
|
569,260
|
|
|
1/16/2017
|
-0.35 / -1.44%
|
24.30
|
24.50
|
23.60
|
23.95
|
23.92
|
20.83
|
611,430
|
|
|
1/13/2017
|
+0.30 / +1.25%
|
24.50
|
24.90
|
23.70
|
24.30
|
24.66
|
21.13
|
1,683,650
|
|
|
1/12/2017
|
+0.60 / +2.56%
|
23.40
|
24.00
|
23.40
|
24.00
|
23.65
|
20.87
|
356,900
|
|
|
1/11/2017
|
-0.10 / -0.43%
|
23.50
|
23.95
|
23.40
|
23.40
|
23.46
|
20.35
|
1,018,251
|
|
|
1/10/2017
|
-0.40 / -1.67%
|
23.65
|
23.85
|
23.20
|
23.50
|
23.59
|
20.43
|
63,410
|
|
|
1/9/2017
|
-0.40 / -1.65%
|
23.50
|
24.00
|
23.50
|
23.90
|
23.80
|
20.78
|
1,017,730
|
|
|
1/6/2017
|
-0.10 / -0.41%
|
23.90
|
24.40
|
23.90
|
24.30
|
24.21
|
21.13
|
1,220,610
|
|
|
1/5/2017
|
-0.20 / -0.81%
|
24.80
|
24.80
|
23.90
|
24.40
|
24.39
|
21.22
|
592,996
|
|
|
1/4/2017
|
+0.60 / +2.50%
|
25.00
|
25.30
|
24.40
|
24.60
|
24.56
|
21.39
|
2,713,784
|
|
|
1/3/2017
|
-0.90 / -3.61%
|
24.85
|
25.55
|
24.00
|
24.00
|
24.86
|
20.87
|
1,999,406
|
|
|
12/30/2016
|
-0.20 / -0.80%
|
25.00
|
25.10
|
24.20
|
24.90
|
24.96
|
21.65
|
1,177,220
|
|
|
12/29/2016
|
+1.10 / +4.58%
|
23.25
|
25.65
|
23.25
|
25.10
|
25.11
|
21.83
|
667,230
|
|
|
12/28/2016
|
0.00 / 0.00%
|
24.00
|
24.30
|
23.00
|
24.00
|
23.65
|
20.87
|
178,990
|
|
|
12/27/2016
|
-1.50 / -5.88%
|
24.05
|
25.05
|
23.80
|
24.00
|
24.36
|
20.87
|
116,720
|
|
|
12/26/2016
|
-0.20 / -0.78%
|
25.70
|
25.70
|
24.50
|
25.50
|
25.21
|
22.17
|
2,327,840
|
|
|
12/23/2016
|
+0.20 / +0.78%
|
25.50
|
25.90
|
24.70
|
25.70
|
25.64
|
22.35
|
794,460
|
|
|
12/22/2016
|
-0.50 / -1.92%
|
26.00
|
26.30
|
24.70
|
25.50
|
25.80
|
22.17
|
813,270
|
|
|
12/21/2016
|
+1.30 / +5.26%
|
24.20
|
26.00
|
24.00
|
26.00
|
24.94
|
22.61
|
20,642,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|