|
Closing price on 9/23/2015
|
|
| Open |
23.00 |
| High |
23.40 |
| Low |
23.00 |
| Volume |
1,190,070 |
| Split-adjusted Price |
7.48 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2015
|
+0.70 / +3.08%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.20
|
7.48
|
1,190,070
|
|
|
9/22/2015
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
7.25
|
2,690
|
|
|
9/21/2015
|
-0.80 / -3.40%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.83
|
7.25
|
3,680
|
|
|
9/18/2015
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.55
|
7.51
|
160
|
|
|
9/17/2015
|
+1.20 / +5.38%
|
22.20
|
23.50
|
22.20
|
23.50
|
22.29
|
7.51
|
3,320
|
|
|
9/16/2015
|
-1.20 / -5.11%
|
23.40
|
23.40
|
22.30
|
22.30
|
22.58
|
7.12
|
1,980,310
|
|
|
9/15/2015
|
+0.90 / +3.98%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.25
|
7.51
|
40
|
|
|
9/14/2015
|
-12.40 / -35.43%
|
20.00
|
22.60
|
20.00
|
22.60
|
22.22
|
7.22
|
630
|
|
|
9/11/2015
|
+0.70 / +2.04%
|
35.00
|
35.00
|
33.00
|
35.00
|
33.88
|
6.78
|
14,580
|
|
|
9/10/2015
|
-0.80 / -2.28%
|
35.20
|
35.20
|
34.30
|
34.30
|
34.78
|
6.64
|
11,300
|
|
|
9/9/2015
|
-0.90 / -2.50%
|
34.00
|
35.90
|
34.00
|
35.10
|
34.77
|
6.80
|
4,400
|
|
|
9/8/2015
|
+1.30 / +3.75%
|
36.90
|
36.90
|
34.90
|
36.00
|
35.63
|
6.97
|
5,080
|
|
|
9/7/2015
|
+2.20 / +6.77%
|
32.50
|
34.70
|
32.50
|
34.70
|
33.93
|
6.72
|
5,040
|
|
|
9/4/2015
|
+1.00 / +3.17%
|
31.50
|
32.50
|
30.20
|
32.50
|
31.85
|
6.29
|
1,350
|
|
|
9/3/2015
|
+1.50 / +5.00%
|
31.50
|
31.50
|
30.10
|
31.50
|
30.30
|
6.10
|
330
|
|
|
9/1/2015
|
+0.50 / +1.69%
|
29.50
|
30.10
|
29.50
|
30.00
|
29.74
|
5.81
|
117,970
|
|
|
8/31/2015
|
0.00 / 0.00%
|
31.50
|
31.50
|
29.50
|
29.50
|
31.37
|
5.71
|
4,590
|
|
|
8/28/2015
|
-1.80 / -5.75%
|
31.30
|
33.40
|
29.50
|
29.50
|
32.63
|
5.71
|
4,750
|
|
|
8/27/2015
|
+2.00 / +6.83%
|
30.00
|
31.30
|
30.00
|
31.30
|
31.18
|
6.06
|
930
|
|
|
8/26/2015
|
-1.70 / -5.48%
|
31.00
|
31.90
|
29.30
|
29.30
|
30.38
|
5.67
|
240
|
|
|
8/25/2015
|
+1.90 / +6.53%
|
29.00
|
31.10
|
28.50
|
31.00
|
29.24
|
6.00
|
28,550
|
|
|
8/24/2015
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
5.63
|
220
|
|
|
8/21/2015
|
-2.10 / -6.73%
|
32.00
|
32.00
|
29.10
|
29.10
|
30.55
|
5.63
|
150
|
|
|
8/20/2015
|
-2.30 / -6.87%
|
34.00
|
34.00
|
31.20
|
31.20
|
32.39
|
6.04
|
710
|
|
|
8/19/2015
|
+2.10 / +6.69%
|
31.70
|
33.50
|
31.70
|
33.50
|
32.60
|
6.49
|
20
|
|
|
8/18/2015
|
+0.20 / +0.64%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
6.08
|
10
|
|
|
8/17/2015
|
+0.20 / +0.65%
|
31.50
|
31.50
|
31.00
|
31.20
|
31.02
|
6.04
|
1,060
|
|
|
8/14/2015
|
+0.90 / +2.99%
|
31.50
|
32.20
|
31.00
|
31.00
|
31.85
|
6.00
|
2,700
|
|
|
8/13/2015
|
-0.40 / -1.31%
|
30.10
|
30.50
|
30.10
|
30.10
|
30.20
|
5.83
|
363,100
|
|
|
8/12/2015
|
+0.60 / +2.01%
|
29.90
|
30.50
|
29.90
|
30.50
|
30.20
|
5.91
|
1,880
|
|
|