|
Closing price on 4/5/2018
|
|
| Open |
20.05 |
| High |
20.20 |
| Low |
20.05 |
| Volume |
22,240 |
| Split-adjusted Price |
17.48 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2018
|
+0.05 / +0.25%
|
20.05
|
20.20
|
20.05
|
20.10
|
20.10
|
17.48
|
22,240
|
|
|
4/4/2018
|
-0.05 / -0.25%
|
20.10
|
20.20
|
20.05
|
20.05
|
20.10
|
17.43
|
44,430
|
|
|
4/3/2018
|
+0.10 / +0.50%
|
20.00
|
20.40
|
20.00
|
20.10
|
20.10
|
17.48
|
70,690
|
|
|
4/2/2018
|
-0.05 / -0.25%
|
20.00
|
20.30
|
20.00
|
20.00
|
20.16
|
17.39
|
75,160
|
|
|
3/30/2018
|
-0.15 / -0.74%
|
20.25
|
20.40
|
20.05
|
20.05
|
20.26
|
17.43
|
8,440
|
|
|
3/29/2018
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.15
|
20.20
|
20.21
|
17.57
|
13,560
|
|
|
3/28/2018
|
+0.05 / +0.25%
|
20.00
|
21.00
|
20.00
|
20.30
|
20.86
|
17.65
|
227,550
|
|
|
3/27/2018
|
+0.25 / +1.25%
|
20.30
|
20.45
|
20.00
|
20.25
|
20.03
|
17.61
|
48,920
|
|
|
3/26/2018
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.90
|
20.00
|
19.99
|
17.39
|
15,560
|
|
|
3/23/2018
|
-0.15 / -0.74%
|
20.00
|
20.00
|
19.70
|
20.00
|
19.87
|
17.39
|
40,260
|
|
|
3/22/2018
|
-0.15 / -0.74%
|
20.30
|
20.50
|
20.15
|
20.15
|
20.17
|
17.52
|
34,350
|
|
|
3/21/2018
|
+0.30 / +1.50%
|
20.20
|
20.50
|
20.20
|
20.30
|
20.44
|
17.65
|
75,400
|
|
|
3/20/2018
|
-0.20 / -0.99%
|
20.35
|
20.50
|
20.00
|
20.00
|
20.40
|
17.39
|
86,960
|
|
|
3/19/2018
|
-0.05 / -0.25%
|
20.25
|
20.50
|
20.20
|
20.20
|
20.41
|
17.57
|
49,300
|
|
|
3/16/2018
|
-0.25 / -1.22%
|
20.70
|
20.70
|
20.25
|
20.25
|
20.49
|
17.61
|
63,680
|
|
|
3/15/2018
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.35
|
20.50
|
20.46
|
17.83
|
55,630
|
|
|
3/14/2018
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.30
|
20.50
|
20.37
|
17.83
|
17,530
|
|
|
3/13/2018
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.20
|
20.50
|
20.42
|
17.83
|
43,190
|
|
|
3/12/2018
|
+0.40 / +2.00%
|
20.55
|
20.60
|
20.25
|
20.40
|
20.51
|
17.74
|
108,460
|
|
|
3/9/2018
|
-0.40 / -1.96%
|
20.40
|
21.00
|
20.00
|
20.00
|
20.55
|
17.39
|
198,050
|
|
|
3/8/2018
|
+0.20 / +0.99%
|
20.40
|
20.70
|
20.25
|
20.40
|
20.49
|
17.74
|
74,030
|
|
|
3/7/2018
|
-0.30 / -1.46%
|
20.00
|
20.70
|
20.00
|
20.20
|
20.52
|
17.57
|
186,230
|
|
|
3/6/2018
|
+0.70 / +3.54%
|
19.95
|
20.50
|
19.80
|
20.50
|
20.33
|
17.83
|
117,630
|
|
|
3/5/2018
|
-0.30 / -1.49%
|
21.00
|
21.00
|
19.80
|
19.80
|
20.53
|
17.22
|
107,000
|
|
|
3/2/2018
|
+0.50 / +2.55%
|
19.50
|
20.50
|
19.45
|
20.10
|
20.09
|
17.48
|
73,870
|
|
|
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
|
|
|