|
Closing price on 5/23/2019
|
|
| Open |
15.85 |
| High |
15.85 |
| Low |
15.30 |
| Volume |
19,520 |
| Split-adjusted Price |
15.30 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2019
|
-1.15 / -6.99%
|
15.85
|
15.85
|
15.30
|
15.30
|
15.37
|
15.30
|
19,520
|
|
|
5/22/2019
|
+0.85 / +5.45%
|
15.60
|
16.45
|
15.20
|
16.45
|
15.84
|
16.45
|
2,020
|
|
|
5/21/2019
|
-0.05 / -0.32%
|
15.25
|
16.65
|
15.25
|
15.60
|
15.69
|
15.60
|
80
|
|
|
5/20/2019
|
-1.00 / -6.01%
|
15.95
|
15.95
|
15.65
|
15.65
|
15.80
|
15.65
|
1,500
|
|
|
5/17/2019
|
+0.45 / +2.78%
|
16.15
|
16.70
|
16.10
|
16.65
|
16.40
|
16.65
|
530
|
|
|
5/16/2019
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
110
|
|
|
5/15/2019
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
100
|
|
|
5/14/2019
|
-0.05 / -0.31%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
16.20
|
20
|
|
|
5/13/2019
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.25
|
16.14
|
16.25
|
630
|
|
|
5/10/2019
|
+0.25 / +1.56%
|
16.00
|
16.25
|
16.00
|
16.25
|
16.13
|
16.25
|
40
|
|
|
5/9/2019
|
+0.50 / +3.23%
|
14.55
|
16.00
|
14.55
|
16.00
|
15.20
|
16.00
|
1,250
|
|
|
5/8/2019
|
-0.90 / -5.49%
|
16.70
|
16.70
|
15.50
|
15.50
|
16.10
|
15.50
|
140
|
|
|
5/7/2019
|
-0.40 / -2.38%
|
17.15
|
17.15
|
15.65
|
16.40
|
15.88
|
16.40
|
2,330
|
|
|
5/6/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10
|
|
|
5/3/2019
|
+0.15 / +0.90%
|
16.85
|
16.85
|
15.70
|
16.80
|
16.80
|
16.80
|
30
|
|
|
5/2/2019
|
-0.15 / -0.89%
|
17.00
|
17.00
|
15.70
|
16.65
|
15.91
|
16.65
|
1,760
|
|
|
4/26/2019
|
+0.80 / +5.00%
|
16.85
|
16.90
|
15.50
|
16.80
|
16.15
|
16.80
|
1,300
|
|
|
4/25/2019
|
-1.00 / -5.88%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
210
|
|
|
4/24/2019
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10
|
|
|
4/23/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
4/22/2019
|
-0.05 / -0.30%
|
16.55
|
16.80
|
15.90
|
16.80
|
16.45
|
16.80
|
2,310
|
|
|
4/19/2019
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
210
|
|
|
4/18/2019
|
+0.10 / +0.60%
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
16.85
|
620
|
|
|
4/17/2019
|
+0.85 / +5.35%
|
15.75
|
16.90
|
15.75
|
16.75
|
15.79
|
16.75
|
1,330
|
|
|
4/16/2019
|
-0.90 / -5.36%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
10
|
|
|
4/12/2019
|
-0.40 / -2.33%
|
17.25
|
17.25
|
16.05
|
16.80
|
16.90
|
16.80
|
5,030
|
|
|
4/11/2019
|
+0.40 / +2.38%
|
16.50
|
17.30
|
16.50
|
17.20
|
16.93
|
17.20
|
8,330
|
|
|
4/10/2019
|
-0.70 / -4.00%
|
16.35
|
17.70
|
16.35
|
16.80
|
16.67
|
16.80
|
600
|
|
|
4/9/2019
|
-0.30 / -1.69%
|
16.75
|
17.55
|
16.75
|
17.50
|
17.14
|
17.50
|
540
|
|
|
4/8/2019
|
+1.10 / +6.59%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
10
|
|
|