|
Closing price on 5/22/2018
|
|
| Open |
19.40 |
| High |
19.60 |
| Low |
19.30 |
| Volume |
53,810 |
| Split-adjusted Price |
16.78 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2018
|
-0.10 / -0.52%
|
19.40
|
19.60
|
19.30
|
19.30
|
19.48
|
16.78
|
53,810
|
|
|
5/21/2018
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.40
|
19.40
|
19.48
|
16.87
|
6,520
|
|
|
5/18/2018
|
-0.10 / -0.51%
|
19.90
|
19.90
|
19.40
|
19.40
|
19.71
|
16.87
|
83,830
|
|
|
5/17/2018
|
+0.10 / +0.52%
|
19.75
|
19.80
|
19.50
|
19.50
|
19.72
|
16.96
|
50,090
|
|
|
5/16/2018
|
+0.05 / +0.26%
|
19.70
|
19.70
|
19.25
|
19.40
|
19.49
|
16.87
|
5,540
|
|
|
5/15/2018
|
+0.15 / +0.78%
|
19.25
|
19.35
|
19.25
|
19.35
|
19.27
|
16.83
|
6,330
|
|
|
5/14/2018
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.23
|
16.70
|
46,850
|
|
|
5/11/2018
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.20
|
19.20
|
19.28
|
16.70
|
47,400
|
|
|
5/10/2018
|
0.00 / 0.00%
|
19.65
|
19.65
|
19.30
|
19.30
|
19.39
|
16.78
|
16,300
|
|
|
5/9/2018
|
+0.10 / +0.52%
|
19.35
|
19.35
|
19.20
|
19.30
|
19.21
|
16.78
|
20,560
|
|
|
5/8/2018
|
0.00 / 0.00%
|
19.35
|
19.35
|
18.90
|
19.20
|
19.08
|
16.70
|
16,040
|
|
|
5/7/2018
|
+0.30 / +1.59%
|
18.90
|
19.20
|
18.30
|
19.20
|
18.92
|
16.70
|
39,270
|
|
|
5/4/2018
|
-0.10 / -0.53%
|
19.40
|
19.40
|
17.70
|
18.90
|
18.92
|
16.43
|
27,700
|
|
|
5/3/2018
|
-1.00 / -5.00%
|
19.90
|
20.00
|
18.70
|
19.00
|
19.60
|
16.52
|
101,970
|
|
|
5/2/2018
|
-0.20 / -0.99%
|
20.40
|
20.40
|
19.80
|
20.00
|
19.94
|
17.39
|
62,218
|
|
|
4/27/2018
|
+0.30 / +1.51%
|
20.00
|
20.20
|
19.60
|
20.20
|
19.98
|
17.57
|
48,250
|
|
|
4/26/2018
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.50
|
19.90
|
19.91
|
17.30
|
67,100
|
|
|
4/24/2018
|
-0.30 / -1.47%
|
20.00
|
20.10
|
19.70
|
20.10
|
20.01
|
17.48
|
157,710
|
|
|
4/23/2018
|
-0.20 / -0.97%
|
20.60
|
20.80
|
20.40
|
20.40
|
20.60
|
17.74
|
83,730
|
|
|
4/20/2018
|
+0.30 / +1.48%
|
20.30
|
20.60
|
20.20
|
20.60
|
20.37
|
17.91
|
82,760
|
|
|
4/19/2018
|
-0.35 / -1.69%
|
20.55
|
20.60
|
20.20
|
20.30
|
20.42
|
17.65
|
50,340
|
|
|
4/18/2018
|
+0.45 / +2.23%
|
20.60
|
20.90
|
20.10
|
20.65
|
20.52
|
17.96
|
75,470
|
|
|
4/17/2018
|
+0.05 / +0.25%
|
20.15
|
20.30
|
20.00
|
20.20
|
20.19
|
17.57
|
35,270
|
|
|
4/16/2018
|
+0.35 / +1.77%
|
19.80
|
20.20
|
19.80
|
20.15
|
20.01
|
17.52
|
49,020
|
|
|
4/13/2018
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.84
|
17.22
|
33,120
|
|
|
4/12/2018
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.80
|
19.90
|
19.96
|
17.30
|
55,210
|
|
|
4/11/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.39
|
7,460
|
|
|
4/10/2018
|
-0.25 / -1.23%
|
20.05
|
20.10
|
19.00
|
20.00
|
19.88
|
17.39
|
89,940
|
|
|
4/9/2018
|
+0.20 / +1.00%
|
20.30
|
20.45
|
20.05
|
20.25
|
20.26
|
17.61
|
61,300
|
|
|
4/6/2018
|
-0.05 / -0.25%
|
20.45
|
20.45
|
20.05
|
20.05
|
20.21
|
17.43
|
30,820
|
|
|