|
Closing price on 5/17/2017
|
|
| Open |
31.00 |
| High |
33.55 |
| Low |
30.90 |
| Volume |
758,860 |
| Split-adjusted Price |
27.91 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2017
|
+0.70 / +2.23%
|
31.00
|
33.55
|
30.90
|
32.10
|
32.14
|
27.91
|
758,860
|
|
|
5/16/2017
|
+1.20 / +3.97%
|
30.10
|
31.80
|
30.10
|
31.40
|
31.03
|
27.30
|
677,320
|
|
|
5/15/2017
|
+0.20 / +0.67%
|
30.00
|
31.10
|
29.40
|
30.20
|
30.29
|
26.26
|
671,230
|
|
|
5/12/2017
|
+0.20 / +0.67%
|
29.80
|
30.30
|
28.10
|
30.00
|
29.29
|
26.09
|
497,950
|
|
|
5/11/2017
|
+0.70 / +2.41%
|
29.10
|
30.00
|
28.70
|
29.80
|
29.52
|
25.91
|
502,830
|
|
|
5/10/2017
|
+1.30 / +4.68%
|
27.60
|
29.50
|
27.50
|
29.10
|
28.74
|
25.30
|
7,643,469
|
|
|
5/9/2017
|
-1.40 / -4.79%
|
29.00
|
30.00
|
27.80
|
27.80
|
28.09
|
24.17
|
537,360
|
|
|
5/8/2017
|
-1.80 / -5.81%
|
31.00
|
31.00
|
29.20
|
29.20
|
29.43
|
25.39
|
161,010
|
|
|
5/5/2017
|
0.00 / 0.00%
|
31.10
|
31.50
|
30.60
|
31.00
|
31.09
|
26.96
|
270,090
|
|
|
5/4/2017
|
+0.80 / +2.65%
|
30.60
|
32.00
|
30.60
|
31.00
|
30.80
|
26.96
|
728,960
|
|
|
5/3/2017
|
+1.60 / +5.59%
|
29.10
|
30.20
|
29.00
|
30.20
|
29.53
|
26.26
|
634,250
|
|
|
4/28/2017
|
-0.60 / -2.05%
|
29.20
|
29.20
|
28.20
|
28.60
|
28.72
|
24.87
|
678,940
|
|
|
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
|
|
|