|
Closing price on 3/1/2018
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
19.35 |
| Volume |
50,350 |
| Split-adjusted Price |
17.04 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2018
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.35
|
19.60
|
19.52
|
17.04
|
50,350
|
|
|
2/28/2018
|
-0.15 / -0.76%
|
19.90
|
19.90
|
19.50
|
19.60
|
19.68
|
17.04
|
32,680
|
|
|
2/27/2018
|
-0.15 / -0.75%
|
20.00
|
20.00
|
19.60
|
19.75
|
19.70
|
17.17
|
43,450
|
|
|
2/26/2018
|
+0.10 / +0.51%
|
19.90
|
20.20
|
19.65
|
19.90
|
19.90
|
17.30
|
70,260
|
|
|
2/23/2018
|
+0.20 / +1.02%
|
19.50
|
19.85
|
19.50
|
19.80
|
19.78
|
17.22
|
17,640
|
|
|
2/22/2018
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.50
|
19.60
|
19.68
|
17.04
|
34,400
|
|
|
2/21/2018
|
+0.70 / +3.63%
|
19.15
|
20.00
|
19.00
|
20.00
|
19.40
|
17.39
|
50,300
|
|
|
2/13/2018
|
+0.10 / +0.52%
|
19.50
|
19.50
|
18.80
|
19.30
|
18.99
|
16.78
|
50,490
|
|
|
2/12/2018
|
+0.50 / +2.67%
|
18.45
|
19.20
|
18.45
|
19.20
|
18.79
|
16.70
|
22,730
|
|
|
2/9/2018
|
-0.30 / -1.58%
|
18.60
|
18.85
|
18.50
|
18.70
|
18.62
|
16.26
|
44,150
|
|
|
2/8/2018
|
-0.15 / -0.78%
|
19.00
|
19.30
|
18.75
|
19.00
|
18.96
|
16.52
|
35,290
|
|
|
2/7/2018
|
+0.65 / +3.51%
|
19.20
|
19.35
|
18.70
|
19.15
|
19.02
|
16.65
|
89,180
|
|
|
2/6/2018
|
-1.20 / -6.09%
|
18.40
|
19.10
|
18.35
|
18.50
|
18.40
|
16.09
|
220,070
|
|
|
2/5/2018
|
-1.15 / -5.52%
|
20.50
|
21.20
|
19.70
|
19.70
|
20.07
|
17.13
|
31,290
|
|
|
2/2/2018
|
+0.35 / +1.71%
|
20.50
|
20.90
|
20.40
|
20.85
|
20.49
|
18.13
|
95,160
|
|
|
2/1/2018
|
-0.70 / -3.30%
|
21.20
|
21.20
|
20.50
|
20.50
|
20.71
|
17.83
|
45,970
|
|
|
1/31/2018
|
-0.15 / -0.70%
|
21.50
|
21.50
|
20.80
|
21.20
|
21.05
|
18.43
|
62,710
|
|
|
1/30/2018
|
-0.50 / -2.29%
|
22.30
|
22.30
|
21.30
|
21.35
|
21.67
|
18.57
|
91,240
|
|
|
1/29/2018
|
+1.40 / +6.85%
|
20.50
|
21.85
|
20.20
|
21.85
|
21.21
|
19.00
|
296,970
|
|
|
1/26/2018
|
+0.15 / +0.74%
|
20.30
|
20.80
|
20.30
|
20.45
|
20.43
|
17.78
|
84,240
|
|
|
1/25/2018
|
-0.35 / -1.69%
|
20.70
|
20.80
|
20.20
|
20.30
|
20.57
|
17.65
|
219,360
|
|
|
1/22/2018
|
+0.10 / +0.49%
|
20.90
|
20.95
|
20.55
|
20.65
|
20.76
|
17.96
|
137,090
|
|
|
1/19/2018
|
-0.20 / -0.96%
|
20.70
|
21.00
|
20.55
|
20.55
|
20.69
|
17.87
|
222,690
|
|
|
1/18/2018
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.60
|
20.75
|
20.71
|
18.04
|
171,570
|
|
|
1/17/2018
|
-0.40 / -1.89%
|
21.00
|
21.30
|
20.75
|
20.75
|
20.88
|
18.04
|
199,060
|
|
|
1/16/2018
|
+0.30 / +1.44%
|
20.85
|
21.35
|
20.85
|
21.15
|
21.07
|
18.39
|
127,870
|
|
|
1/15/2018
|
-0.05 / -0.24%
|
20.90
|
21.30
|
20.70
|
20.85
|
20.85
|
18.13
|
106,400
|
|
|
1/12/2018
|
-0.30 / -1.42%
|
21.20
|
21.30
|
20.80
|
20.90
|
20.96
|
18.17
|
99,780
|
|
|
1/11/2018
|
+0.20 / +0.95%
|
21.20
|
21.30
|
20.80
|
21.20
|
20.91
|
18.43
|
38,170
|
|
|
1/10/2018
|
+0.30 / +1.45%
|
20.60
|
21.75
|
20.50
|
21.00
|
21.21
|
18.26
|
111,310
|
|
|