|
Closing price on 8/18/2016
|
|
| Open |
21.00 |
| High |
22.40 |
| Low |
20.50 |
| Volume |
85,190 |
| Split-adjusted Price |
19.13 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2016
|
+1.00 / +4.76%
|
21.00
|
22.40
|
20.50
|
22.00
|
21.70
|
19.13
|
85,190
|
|
|
8/17/2016
|
+0.60 / +2.94%
|
21.00
|
21.00
|
20.40
|
21.00
|
20.75
|
18.26
|
1,349,160
|
|
|
8/16/2016
|
+0.60 / +3.03%
|
20.00
|
21.10
|
19.60
|
20.40
|
20.09
|
17.74
|
614,650
|
|
|
8/15/2016
|
-0.20 / -1.00%
|
20.50
|
20.50
|
19.60
|
19.80
|
19.87
|
17.22
|
3,020
|
|
|
8/12/2016
|
-1.30 / -6.10%
|
20.60
|
21.80
|
20.00
|
20.00
|
20.67
|
17.39
|
22,980
|
|
|
8/11/2016
|
+0.30 / +1.43%
|
21.00
|
22.00
|
20.60
|
21.30
|
20.99
|
18.52
|
3,620
|
|
|
8/10/2016
|
+0.20 / +0.96%
|
20.80
|
21.30
|
20.00
|
21.00
|
20.51
|
18.26
|
7,020
|
|
|
8/9/2016
|
+0.60 / +2.97%
|
19.10
|
21.30
|
19.10
|
20.80
|
19.65
|
18.09
|
6,820
|
|
|
8/8/2016
|
-1.50 / -6.91%
|
22.90
|
22.90
|
20.20
|
20.20
|
20.29
|
17.57
|
29,860
|
|
|
8/5/2016
|
-0.10 / -0.46%
|
23.10
|
23.10
|
20.50
|
21.70
|
22.03
|
18.87
|
24,870
|
|
|
8/4/2016
|
+1.40 / +6.86%
|
21.80
|
21.80
|
21.70
|
21.80
|
21.78
|
18.96
|
31,510
|
|
|
8/3/2016
|
+1.30 / +6.81%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.09
|
17.74
|
6,520
|
|
|
8/2/2016
|
+0.90 / +4.95%
|
19.00
|
19.20
|
18.50
|
19.10
|
18.97
|
16.61
|
26,570
|
|
|
8/1/2016
|
-14.70 / -44.68%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.16
|
15.83
|
45,810
|
|
|
7/29/2016
|
+1.20 / +3.79%
|
32.00
|
33.00
|
29.50
|
32.90
|
31.68
|
14.84
|
149,570
|
|
|
7/28/2016
|
+1.40 / +4.62%
|
30.50
|
32.40
|
30.00
|
31.70
|
31.80
|
14.30
|
180,480
|
|
|
7/27/2016
|
+1.90 / +6.69%
|
29.00
|
30.30
|
28.40
|
30.30
|
29.52
|
13.67
|
98,380
|
|
|
7/26/2016
|
+0.40 / +1.43%
|
29.90
|
29.90
|
28.30
|
28.40
|
28.81
|
12.81
|
13,260
|
|
|
7/25/2016
|
+1.80 / +6.87%
|
27.40
|
28.00
|
27.00
|
28.00
|
27.70
|
12.63
|
36,170
|
|
|
7/22/2016
|
-0.10 / -0.38%
|
25.70
|
26.30
|
25.50
|
26.20
|
26.13
|
11.82
|
34,440
|
|
|
7/21/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.00
|
26.30
|
26.56
|
11.86
|
44,610
|
|
|
7/20/2016
|
0.00 / 0.00%
|
25.70
|
27.40
|
25.50
|
26.30
|
26.32
|
11.86
|
18,310
|
|
|
7/19/2016
|
-0.20 / -0.75%
|
27.00
|
27.00
|
26.30
|
26.30
|
26.83
|
11.86
|
26,870
|
|
|
7/18/2016
|
0.00 / 0.00%
|
28.00
|
28.00
|
25.50
|
26.50
|
26.46
|
11.95
|
5,480
|
|
|
7/15/2016
|
-1.00 / -3.64%
|
27.50
|
27.50
|
26.10
|
26.50
|
26.52
|
11.95
|
169,380
|
|
|
7/14/2016
|
+0.90 / +3.38%
|
28.00
|
28.40
|
26.60
|
27.50
|
27.92
|
12.40
|
49,180
|
|
|
7/13/2016
|
+1.70 / +6.83%
|
24.90
|
26.60
|
24.60
|
26.60
|
26.01
|
12.00
|
107,870
|
|
|
7/12/2016
|
-0.70 / -2.73%
|
24.00
|
25.60
|
24.00
|
24.90
|
24.51
|
11.23
|
339,370
|
|
|
7/11/2016
|
-1.90 / -6.91%
|
26.00
|
27.00
|
25.60
|
25.60
|
25.98
|
11.55
|
40,030
|
|
|
7/8/2016
|
-1.80 / -6.14%
|
29.30
|
29.30
|
27.50
|
27.50
|
28.27
|
12.40
|
66,290
|
|
|