|
Closing price on 3/22/2017
|
|
| Open |
23.80 |
| High |
24.70 |
| Low |
23.20 |
| Volume |
17,540 |
| Split-adjusted Price |
20.17 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2017
|
-0.60 / -2.52%
|
23.80
|
24.70
|
23.20
|
23.20
|
23.83
|
20.17
|
17,540
|
|
|
3/21/2017
|
+1.55 / +6.97%
|
23.00
|
23.80
|
22.30
|
23.80
|
23.40
|
20.70
|
161,260
|
|
|
3/20/2017
|
+0.75 / +3.49%
|
21.55
|
22.70
|
21.50
|
22.25
|
22.12
|
19.35
|
1,856,330
|
|
|
3/17/2017
|
-0.40 / -1.83%
|
21.90
|
21.90
|
21.30
|
21.50
|
21.44
|
18.70
|
6,530
|
|
|
3/16/2017
|
-0.10 / -0.45%
|
21.25
|
21.90
|
21.10
|
21.90
|
21.77
|
19.04
|
1,240
|
|
|
3/15/2017
|
0.00 / 0.00%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.05
|
19.13
|
3,970
|
|
|
3/14/2017
|
0.00 / 0.00%
|
21.55
|
22.10
|
21.50
|
22.00
|
21.79
|
19.13
|
630
|
|
|
3/13/2017
|
-0.55 / -2.44%
|
21.55
|
22.30
|
21.50
|
22.00
|
22.09
|
19.13
|
3,005,840
|
|
|
3/10/2017
|
-0.05 / -0.22%
|
22.50
|
22.60
|
22.20
|
22.55
|
22.42
|
19.61
|
5,530
|
|
|
3/9/2017
|
+1.10 / +5.12%
|
21.10
|
22.90
|
21.10
|
22.60
|
21.94
|
19.65
|
69,590
|
|
|
3/8/2017
|
-0.50 / -2.27%
|
22.00
|
22.00
|
20.50
|
21.50
|
21.19
|
18.70
|
33,550
|
|
|
3/7/2017
|
-0.60 / -2.65%
|
22.00
|
22.70
|
21.90
|
22.00
|
22.10
|
19.13
|
3,710
|
|
|
3/6/2017
|
-0.20 / -0.88%
|
22.50
|
22.60
|
22.00
|
22.60
|
22.20
|
19.65
|
21,310
|
|
|
3/3/2017
|
-0.15 / -0.65%
|
22.75
|
23.00
|
22.70
|
22.80
|
22.82
|
19.83
|
1,005,170
|
|
|
3/2/2017
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.55
|
22.95
|
22.84
|
19.96
|
6,480
|
|
|
3/1/2017
|
+0.35 / +1.55%
|
22.60
|
22.95
|
22.55
|
22.95
|
22.67
|
19.96
|
13,850
|
|
|
2/28/2017
|
-0.60 / -2.59%
|
23.40
|
23.40
|
22.60
|
22.60
|
22.84
|
19.65
|
7,180
|
|
|
2/27/2017
|
0.00 / 0.00%
|
23.20
|
23.60
|
23.00
|
23.20
|
23.38
|
20.17
|
2,780
|
|
|
2/24/2017
|
0.00 / 0.00%
|
23.70
|
24.00
|
23.00
|
23.20
|
23.44
|
20.17
|
21,160
|
|
|
2/23/2017
|
-0.70 / -2.93%
|
23.55
|
23.90
|
23.20
|
23.20
|
23.46
|
20.17
|
1,820
|
|
|
2/22/2017
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.50
|
23.90
|
23.76
|
20.78
|
32,870
|
|
|
2/21/2017
|
-0.20 / -0.83%
|
24.15
|
24.20
|
24.00
|
24.00
|
24.03
|
20.87
|
87,100
|
|
|
2/20/2017
|
+1.25 / +5.45%
|
22.95
|
24.20
|
22.95
|
24.20
|
23.77
|
21.04
|
111,680
|
|
|
2/17/2017
|
+0.10 / +0.44%
|
22.80
|
23.20
|
22.80
|
22.95
|
22.95
|
19.96
|
3,431,271
|
|
|
2/16/2017
|
-0.35 / -1.51%
|
23.20
|
23.75
|
22.80
|
22.85
|
23.38
|
19.87
|
3,373,102
|
|
|
2/15/2017
|
+0.20 / +0.87%
|
23.20
|
23.60
|
23.20
|
23.20
|
23.30
|
20.17
|
6,733,472
|
|
|
2/14/2017
|
-0.70 / -2.95%
|
23.20
|
23.40
|
23.00
|
23.00
|
23.24
|
20.00
|
49,010
|
|
|
2/13/2017
|
+0.75 / +3.27%
|
23.50
|
24.30
|
23.00
|
23.70
|
23.49
|
20.61
|
54,440
|
|
|
2/10/2017
|
+0.05 / +0.22%
|
22.40
|
23.40
|
22.40
|
22.95
|
22.64
|
19.96
|
193,620
|
|
|
2/9/2017
|
+0.40 / +1.78%
|
22.95
|
23.15
|
22.70
|
22.90
|
23.10
|
19.91
|
32,170
|
|
|