|
Closing price on 4/27/2017
|
|
| Open |
28.50 |
| High |
29.80 |
| Low |
28.30 |
| Volume |
380,030 |
| Split-adjusted Price |
25.39 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2017
|
+0.70 / +2.46%
|
28.50
|
29.80
|
28.30
|
29.20
|
29.16
|
25.39
|
380,030
|
|
|
4/26/2017
|
+0.70 / +2.52%
|
27.80
|
29.20
|
27.70
|
28.50
|
28.64
|
24.78
|
434,350
|
|
|
4/25/2017
|
-1.60 / -5.44%
|
30.00
|
30.00
|
27.80
|
27.80
|
28.45
|
24.17
|
225,530
|
|
|
4/24/2017
|
-0.40 / -1.34%
|
29.80
|
30.40
|
29.30
|
29.40
|
29.74
|
25.57
|
476,100
|
|
|
4/21/2017
|
+1.20 / +4.20%
|
28.00
|
29.80
|
26.90
|
29.80
|
28.99
|
25.91
|
634,690
|
|
|
4/20/2017
|
+0.50 / +1.78%
|
28.80
|
29.50
|
28.00
|
28.60
|
28.89
|
24.87
|
564,540
|
|
|
4/19/2017
|
+1.10 / +4.07%
|
27.10
|
28.20
|
26.40
|
28.10
|
27.40
|
24.43
|
593,950
|
|
|
4/18/2017
|
+1.50 / +5.88%
|
24.90
|
27.00
|
24.90
|
27.00
|
25.80
|
23.48
|
588,080
|
|
|
4/17/2017
|
+1.00 / +4.08%
|
24.00
|
25.50
|
23.15
|
25.50
|
24.55
|
22.17
|
427,050
|
|
|
4/14/2017
|
-1.60 / -6.13%
|
26.10
|
26.10
|
24.30
|
24.50
|
24.35
|
21.30
|
279,380
|
|
|
4/13/2017
|
-0.90 / -3.33%
|
26.30
|
26.30
|
25.15
|
26.10
|
25.25
|
22.70
|
272,980
|
|
|
4/12/2017
|
+1.10 / +4.25%
|
26.50
|
27.60
|
26.30
|
27.00
|
26.89
|
23.48
|
195,150
|
|
|
4/11/2017
|
+1.65 / +6.80%
|
24.30
|
25.90
|
24.00
|
25.90
|
25.16
|
22.52
|
635,150
|
|
|
4/10/2017
|
+1.55 / +6.83%
|
23.50
|
24.25
|
23.50
|
24.25
|
24.20
|
21.09
|
316,370
|
|
|
4/7/2017
|
-0.55 / -2.37%
|
23.00
|
23.00
|
22.60
|
22.70
|
22.91
|
19.74
|
27,500
|
|
|
4/5/2017
|
+0.05 / +0.22%
|
23.00
|
23.30
|
23.00
|
23.25
|
23.06
|
20.22
|
142,590
|
|
|
4/4/2017
|
-0.30 / -1.28%
|
23.80
|
23.80
|
22.10
|
23.20
|
23.50
|
20.17
|
16,470
|
|
|
4/3/2017
|
+0.50 / +2.17%
|
23.70
|
23.70
|
22.50
|
23.50
|
22.89
|
20.43
|
3,800
|
|
|
3/31/2017
|
-1.20 / -4.96%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.36
|
20.00
|
14,340
|
|
|
3/30/2017
|
+0.40 / +1.68%
|
24.10
|
24.30
|
22.20
|
24.20
|
23.79
|
21.04
|
38,160
|
|
|
3/29/2017
|
+0.30 / +1.28%
|
23.70
|
24.00
|
23.00
|
23.80
|
23.70
|
20.70
|
39,580
|
|
|
3/28/2017
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.13
|
20.43
|
33,493
|
|
|
3/27/2017
|
+0.40 / +1.77%
|
22.60
|
23.80
|
22.60
|
23.00
|
23.11
|
20.00
|
15,710
|
|
|
3/24/2017
|
-0.20 / -0.88%
|
22.70
|
23.40
|
22.50
|
22.60
|
22.64
|
19.65
|
1,015,370
|
|
|
3/23/2017
|
-0.40 / -1.72%
|
23.30
|
23.60
|
22.80
|
22.80
|
22.94
|
19.83
|
4,010
|
|
|
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
|
|
|