|
Closing price on 3/9/2017
|
|
| Open |
21.10 |
| High |
22.90 |
| Low |
21.10 |
| Volume |
69,590 |
| Split-adjusted Price |
19.65 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|