|
Closing price on 9/26/2017
|
|
| Open |
22.00 |
| High |
22.20 |
| Low |
21.80 |
| Volume |
531,950 |
| Split-adjusted Price |
19.13 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2017
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.80
|
22.00
|
21.93
|
19.13
|
531,950
|
|
|
9/25/2017
|
-0.45 / -2.00%
|
22.45
|
22.50
|
21.90
|
22.00
|
22.16
|
19.13
|
672,630
|
|
|
9/22/2017
|
+0.05 / +0.22%
|
22.45
|
22.60
|
22.20
|
22.45
|
22.38
|
19.52
|
437,490
|
|
|
9/21/2017
|
+0.10 / +0.45%
|
22.60
|
22.70
|
22.20
|
22.40
|
22.34
|
19.48
|
560,960
|
|
|
9/20/2017
|
-0.50 / -2.19%
|
22.80
|
22.80
|
22.30
|
22.30
|
22.46
|
19.39
|
480,560
|
|
|
9/19/2017
|
0.00 / 0.00%
|
22.85
|
22.85
|
22.60
|
22.80
|
22.78
|
19.83
|
391,610
|
|
|
9/18/2017
|
+0.25 / +1.11%
|
22.50
|
22.90
|
22.50
|
22.80
|
22.66
|
19.83
|
386,760
|
|
|
9/15/2017
|
-0.05 / -0.22%
|
22.50
|
22.85
|
22.50
|
22.55
|
22.58
|
19.61
|
380,740
|
|
|
9/14/2017
|
-0.20 / -0.88%
|
22.70
|
22.90
|
22.50
|
22.60
|
22.66
|
19.65
|
412,360
|
|
|
9/13/2017
|
-0.15 / -0.65%
|
23.10
|
23.10
|
22.70
|
22.80
|
22.89
|
19.83
|
459,940
|
|
|
9/12/2017
|
+0.50 / +2.23%
|
22.50
|
23.05
|
22.35
|
22.95
|
22.85
|
19.96
|
452,960
|
|
|
9/11/2017
|
-0.10 / -0.44%
|
22.50
|
22.55
|
22.15
|
22.45
|
22.45
|
19.52
|
405,860
|
|
|
9/8/2017
|
-0.05 / -0.22%
|
22.80
|
22.80
|
22.55
|
22.55
|
22.62
|
19.61
|
416,630
|
|
|
9/7/2017
|
0.00 / 0.00%
|
22.60
|
22.85
|
22.50
|
22.60
|
22.63
|
19.65
|
405,330
|
|
|
9/6/2017
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.50
|
22.60
|
22.63
|
19.65
|
391,630
|
|
|
9/5/2017
|
+0.15 / +0.67%
|
22.50
|
22.90
|
22.50
|
22.60
|
22.65
|
19.65
|
382,270
|
|
|
9/1/2017
|
-0.05 / -0.22%
|
22.50
|
22.70
|
22.40
|
22.45
|
22.48
|
19.52
|
397,060
|
|
|
8/31/2017
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.40
|
22.50
|
22.54
|
19.57
|
445,090
|
|
|
8/30/2017
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.63
|
19.57
|
490,320
|
|
|
8/29/2017
|
-0.10 / -0.43%
|
23.00
|
23.20
|
22.80
|
23.00
|
22.90
|
20.00
|
481,640
|
|
|
8/28/2017
|
+0.10 / +0.43%
|
23.00
|
23.50
|
22.90
|
23.10
|
23.14
|
20.09
|
202,443
|
|
|
8/25/2017
|
-0.50 / -2.13%
|
23.50
|
23.80
|
22.80
|
23.00
|
23.06
|
20.00
|
211,883
|
|
|
8/24/2017
|
+0.60 / +2.62%
|
22.90
|
23.90
|
22.90
|
23.50
|
23.27
|
20.43
|
285,053
|
|
|
8/23/2017
|
-0.40 / -1.72%
|
23.30
|
23.50
|
22.85
|
22.90
|
23.08
|
19.91
|
196,773
|
|
|
8/22/2017
|
-1.20 / -4.90%
|
24.50
|
24.80
|
23.30
|
23.30
|
24.01
|
20.26
|
221,813
|
|
|
8/21/2017
|
+0.10 / +0.41%
|
24.40
|
24.50
|
24.10
|
24.50
|
24.27
|
21.30
|
254,283
|
|
|
8/18/2017
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.15
|
24.40
|
24.34
|
21.22
|
101,853
|
|
|
8/17/2017
|
-0.30 / -1.21%
|
25.20
|
25.20
|
24.50
|
24.50
|
24.74
|
21.30
|
1,158,550
|
|
|
8/16/2017
|
-1.70 / -6.42%
|
26.40
|
26.40
|
24.80
|
24.80
|
25.42
|
21.57
|
1,498,580
|
|
|
8/15/2017
|
+0.30 / +1.15%
|
26.20
|
26.50
|
25.45
|
26.50
|
26.08
|
23.04
|
1,035,850
|
|
|