|
Closing price on 5/19/2016
|
|
| Open |
14.10 |
| High |
14.60 |
| Low |
14.10 |
| Volume |
27,158 |
| Split-adjusted Price |
6.58 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2016
|
-0.10 / -0.68%
|
14.10
|
14.60
|
14.10
|
14.60
|
14.35
|
6.58
|
27,158
|
|
|
5/18/2016
|
0.00 / 0.00%
|
14.10
|
14.70
|
14.00
|
14.70
|
14.49
|
6.63
|
2,140
|
|
|
5/17/2016
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.68
|
6.63
|
2,520
|
|
|
5/16/2016
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.50
|
14.80
|
14.73
|
6.68
|
2,920
|
|
|
5/13/2016
|
-0.30 / -1.99%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.84
|
6.68
|
7,010
|
|
|
5/12/2016
|
+0.40 / +2.72%
|
14.70
|
15.70
|
14.70
|
15.10
|
15.53
|
6.81
|
24,850
|
|
|
5/11/2016
|
0.00 / 0.00%
|
13.70
|
14.70
|
13.70
|
14.70
|
14.20
|
6.63
|
1,480
|
|
|
5/10/2016
|
-0.50 / -3.29%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.78
|
6.63
|
2,030
|
|
|
5/9/2016
|
-0.30 / -1.94%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.05
|
6.86
|
1,110
|
|
|
5/6/2016
|
-0.10 / -0.64%
|
15.00
|
15.60
|
15.00
|
15.50
|
15.27
|
6.99
|
5,830
|
|
|
5/5/2016
|
-0.20 / -1.27%
|
14.70
|
15.80
|
14.70
|
15.60
|
15.00
|
7.04
|
2,400
|
|
|
5/4/2016
|
0.00 / 0.00%
|
15.80
|
16.00
|
14.70
|
15.80
|
15.00
|
7.13
|
25,800
|
|
|
4/29/2016
|
+1.00 / +6.76%
|
14.80
|
15.80
|
14.50
|
15.80
|
15.51
|
7.13
|
33,910
|
|
|
4/28/2016
|
+0.80 / +5.71%
|
13.10
|
14.90
|
13.10
|
14.80
|
14.85
|
6.68
|
6,330
|
|
|
4/27/2016
|
-0.60 / -4.11%
|
13.70
|
14.00
|
13.60
|
14.00
|
13.99
|
6.31
|
5,360
|
|
|
4/26/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.59
|
6.58
|
12,410
|
|
|
4/25/2016
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.65
|
6.58
|
3,120
|
|
|
4/22/2016
|
-0.30 / -2.00%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.75
|
6.63
|
510,150
|
|
|
4/21/2016
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.98
|
6.77
|
1,760
|
|
|
4/20/2016
|
-0.60 / -3.87%
|
14.70
|
15.50
|
14.70
|
14.90
|
14.85
|
6.72
|
3,770
|
|
|
4/19/2016
|
+0.20 / +1.31%
|
15.40
|
15.70
|
14.90
|
15.50
|
15.06
|
6.99
|
3,520
|
|
|
4/15/2016
|
-0.60 / -3.77%
|
15.50
|
15.90
|
15.30
|
15.30
|
15.60
|
6.90
|
3,910
|
|
|
4/14/2016
|
+0.60 / +3.92%
|
16.30
|
16.30
|
15.90
|
15.90
|
16.19
|
7.17
|
1,050
|
|
|
4/13/2016
|
-1.10 / -6.71%
|
16.30
|
16.40
|
15.30
|
15.30
|
15.95
|
6.90
|
8,840
|
|
|
4/12/2016
|
+0.70 / +4.46%
|
15.50
|
16.40
|
14.70
|
16.40
|
15.02
|
7.40
|
4,660
|
|
|
4/11/2016
|
-1.10 / -6.55%
|
16.00
|
16.80
|
15.70
|
15.70
|
15.72
|
7.08
|
18,960
|
|
|
4/8/2016
|
+0.20 / +1.20%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.40
|
7.58
|
190
|
|
|
4/7/2016
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.20
|
16.60
|
16.24
|
7.49
|
1,170
|
|
|
4/6/2016
|
+0.20 / +1.22%
|
16.00
|
16.60
|
15.50
|
16.60
|
15.67
|
7.49
|
11,550
|
|
|
4/5/2016
|
+0.30 / +1.86%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.40
|
110
|
|
|