|
|
Closing price on 8/7/2017
|
|
| Open |
25.80 |
| High |
25.80 |
| Low |
24.85 |
| Volume |
2,364,950 |
| Split-adjusted Price |
21.74 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2017
|
-0.80 / -3.10%
|
25.80
|
25.80
|
24.85
|
25.00
|
25.37
|
21.74
|
2,364,950
|
|
|
8/4/2017
|
+0.30 / +1.18%
|
25.20
|
25.90
|
24.80
|
25.80
|
25.39
|
22.43
|
2,323,730
|
|
|
8/3/2017
|
+0.85 / +3.45%
|
24.65
|
25.60
|
24.50
|
25.50
|
25.06
|
22.17
|
2,248,440
|
|
|
8/2/2017
|
+1.55 / +6.71%
|
23.00
|
24.70
|
22.75
|
24.65
|
23.61
|
21.43
|
3,013,310
|
|
|
8/1/2017
|
-1.05 / -4.35%
|
24.20
|
24.20
|
23.10
|
23.10
|
23.67
|
20.09
|
1,204,400
|
|
|
7/31/2017
|
+0.25 / +1.05%
|
24.00
|
24.70
|
23.60
|
24.15
|
24.38
|
21.00
|
1,558,760
|
|
|
7/28/2017
|
+1.55 / +6.94%
|
22.50
|
23.90
|
22.35
|
23.90
|
23.40
|
20.78
|
2,367,480
|
|
|
7/27/2017
|
-0.45 / -1.97%
|
22.50
|
23.00
|
22.35
|
22.35
|
22.47
|
19.43
|
1,088,560
|
|
|
7/26/2017
|
+0.10 / +0.44%
|
22.90
|
22.90
|
22.35
|
22.80
|
22.51
|
19.83
|
1,113,440
|
|
|
7/25/2017
|
-0.30 / -1.30%
|
23.35
|
23.35
|
22.70
|
22.70
|
22.85
|
19.74
|
32,250
|
|
|
7/24/2017
|
+0.30 / +1.32%
|
22.70
|
23.20
|
22.70
|
23.00
|
22.99
|
20.00
|
350,770
|
|
|
7/21/2017
|
-0.50 / -2.16%
|
23.20
|
23.40
|
22.70
|
22.70
|
22.95
|
19.74
|
46,440
|
|
|
7/20/2017
|
+0.10 / +0.43%
|
23.30
|
23.50
|
22.85
|
23.20
|
23.17
|
20.17
|
134,210
|
|
|
7/19/2017
|
+0.70 / +3.13%
|
22.50
|
23.30
|
22.40
|
23.10
|
23.04
|
20.09
|
320,300
|
|
|
7/18/2017
|
+0.40 / +1.82%
|
22.05
|
23.00
|
21.70
|
22.40
|
22.39
|
19.48
|
138,420
|
|
|
7/17/2017
|
-0.70 / -3.08%
|
22.70
|
22.70
|
22.00
|
22.00
|
22.47
|
19.13
|
164,870
|
|
|
7/14/2017
|
-0.15 / -0.66%
|
22.85
|
22.90
|
22.55
|
22.70
|
22.67
|
19.74
|
92,930
|
|
|
7/13/2017
|
-0.15 / -0.65%
|
23.00
|
23.20
|
22.80
|
22.85
|
22.98
|
19.87
|
112,710
|
|
|
7/12/2017
|
-0.10 / -0.43%
|
23.10
|
23.70
|
23.00
|
23.00
|
23.13
|
20.00
|
300,900
|
|
|
7/11/2017
|
-0.10 / -0.43%
|
23.20
|
23.50
|
23.00
|
23.10
|
23.20
|
20.09
|
299,530
|
|
|
7/10/2017
|
0.00 / 0.00%
|
23.20
|
23.70
|
22.50
|
23.20
|
23.31
|
20.17
|
104,900
|
|
|
7/7/2017
|
-0.50 / -2.11%
|
24.00
|
24.20
|
23.20
|
23.20
|
23.80
|
20.17
|
287,490
|
|
|
7/6/2017
|
-0.30 / -1.25%
|
23.80
|
24.00
|
23.70
|
23.70
|
23.86
|
20.61
|
158,520
|
|
|
7/5/2017
|
-0.90 / -3.61%
|
24.90
|
24.90
|
23.80
|
24.00
|
24.02
|
20.87
|
295,440
|
|
|
7/4/2017
|
-0.50 / -1.97%
|
25.50
|
25.55
|
24.55
|
24.90
|
24.77
|
21.65
|
338,650
|
|
|
7/3/2017
|
-0.60 / -2.31%
|
26.00
|
26.40
|
24.90
|
25.40
|
25.72
|
22.09
|
527,480
|
|
|
6/30/2017
|
+0.50 / +1.96%
|
25.60
|
26.00
|
25.30
|
26.00
|
25.77
|
22.61
|
192,070
|
|
|
6/29/2017
|
-0.50 / -1.92%
|
26.00
|
26.30
|
25.50
|
25.50
|
25.86
|
22.17
|
398,720
|
|
|
6/28/2017
|
+0.40 / +1.56%
|
25.35
|
26.20
|
25.00
|
26.00
|
25.75
|
22.61
|
478,390
|
|
|
6/27/2017
|
+0.60 / +2.40%
|
25.00
|
25.60
|
25.00
|
25.60
|
25.35
|
22.26
|
128,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:00:00 PM
|
|
|
|
|