|
Closing price on 6/8/2017
|
|
| Open |
28.10 |
| High |
28.60 |
| Low |
27.00 |
| Volume |
386,400 |
| Split-adjusted Price |
23.91 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2017
|
-1.10 / -3.85%
|
28.10
|
28.60
|
27.00
|
27.50
|
27.87
|
23.91
|
386,400
|
|
|
6/7/2017
|
0.00 / 0.00%
|
28.30
|
29.00
|
27.60
|
28.60
|
28.29
|
24.87
|
406,040
|
|
|
6/6/2017
|
+0.10 / +0.35%
|
28.50
|
29.10
|
28.00
|
28.60
|
28.49
|
24.87
|
402,780
|
|
|
6/5/2017
|
-0.80 / -2.73%
|
28.50
|
29.40
|
28.30
|
28.50
|
28.82
|
24.78
|
169,130
|
|
|
6/2/2017
|
+0.20 / +0.69%
|
29.10
|
29.40
|
28.40
|
29.30
|
28.93
|
25.48
|
236,270
|
|
|
6/1/2017
|
+0.50 / +1.75%
|
29.00
|
29.50
|
28.50
|
29.10
|
29.03
|
25.30
|
661,150
|
|
|
5/31/2017
|
+0.20 / +0.70%
|
28.90
|
30.10
|
28.00
|
28.60
|
28.80
|
24.87
|
380,700
|
|
|
5/30/2017
|
-1.20 / -4.05%
|
29.50
|
30.30
|
28.40
|
28.40
|
29.50
|
24.70
|
378,660
|
|
|
5/29/2017
|
-1.90 / -6.03%
|
31.60
|
31.60
|
29.45
|
29.60
|
30.29
|
25.74
|
581,280
|
|
|
5/26/2017
|
-0.40 / -1.25%
|
32.10
|
32.60
|
31.50
|
31.50
|
32.06
|
27.39
|
517,230
|
|
|
5/25/2017
|
+0.50 / +1.59%
|
31.40
|
32.30
|
31.40
|
31.90
|
31.72
|
27.74
|
658,380
|
|
|
5/24/2017
|
-0.65 / -2.03%
|
31.60
|
32.40
|
31.30
|
31.40
|
31.78
|
27.30
|
370,580
|
|
|
5/23/2017
|
-2.25 / -6.56%
|
32.70
|
34.00
|
32.05
|
32.05
|
32.92
|
27.87
|
512,630
|
|
|
5/22/2017
|
-2.30 / -6.28%
|
36.30
|
37.00
|
34.05
|
34.30
|
35.47
|
29.83
|
673,120
|
|
|
5/19/2017
|
+2.30 / +6.71%
|
33.80
|
36.70
|
33.50
|
36.60
|
35.69
|
31.83
|
1,003,500
|
|
|
5/18/2017
|
+2.20 / +6.85%
|
32.50
|
34.30
|
32.10
|
34.30
|
33.61
|
29.83
|
1,022,940
|
|
|
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
|
|
|