|
Closing price on 6/12/2018
|
|
| Open |
19.10 |
| High |
19.10 |
| Low |
18.90 |
| Volume |
31,530 |
| Split-adjusted Price |
16.43 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2018
|
-0.20 / -1.05%
|
19.10
|
19.10
|
18.90
|
18.90
|
19.06
|
16.43
|
31,530
|
|
|
6/11/2018
|
-0.15 / -0.78%
|
19.10
|
19.25
|
19.10
|
19.10
|
19.14
|
16.61
|
12,380
|
|
|
6/8/2018
|
0.00 / 0.00%
|
19.10
|
19.25
|
19.10
|
19.25
|
19.18
|
16.74
|
7,600
|
|
|
6/7/2018
|
0.00 / 0.00%
|
19.40
|
19.70
|
19.20
|
19.25
|
19.29
|
16.74
|
2,800
|
|
|
6/6/2018
|
-0.15 / -0.77%
|
19.70
|
19.70
|
19.00
|
19.25
|
19.09
|
16.74
|
27,030
|
|
|
6/5/2018
|
+0.15 / +0.78%
|
19.30
|
19.40
|
19.25
|
19.40
|
19.32
|
16.87
|
54,410
|
|
|
6/4/2018
|
+0.25 / +1.32%
|
19.20
|
19.30
|
19.10
|
19.25
|
19.21
|
16.74
|
34,100
|
|
|
6/1/2018
|
0.00 / 0.00%
|
19.85
|
19.85
|
19.00
|
19.00
|
19.14
|
16.52
|
45,400
|
|
|
5/31/2018
|
+0.30 / +1.60%
|
18.80
|
19.25
|
18.70
|
19.00
|
18.98
|
16.52
|
22,020
|
|
|
5/30/2018
|
-0.40 / -2.09%
|
18.80
|
19.20
|
18.70
|
18.70
|
19.03
|
16.26
|
47,440
|
|
|
5/29/2018
|
-0.10 / -0.52%
|
18.80
|
19.20
|
18.80
|
19.10
|
19.07
|
16.61
|
29,830
|
|
|
5/28/2018
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.50
|
19.20
|
19.16
|
16.70
|
37,580
|
|
|
5/25/2018
|
-0.10 / -0.52%
|
19.80
|
19.80
|
19.30
|
19.30
|
19.35
|
16.78
|
34,370
|
|
|
5/24/2018
|
+0.05 / +0.26%
|
19.85
|
19.85
|
19.40
|
19.40
|
19.43
|
16.87
|
24,140
|
|
|
5/23/2018
|
+0.05 / +0.26%
|
18.60
|
19.85
|
18.00
|
19.35
|
19.23
|
16.83
|
42,320
|
|
|
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
|
|
|