|
Closing price on 9/5/2016
|
|
| Open |
20.90 |
| High |
20.90 |
| Low |
18.60 |
| Volume |
61,490 |
| Split-adjusted Price |
16.17 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2016
|
-1.30 / -6.53%
|
20.90
|
20.90
|
18.60
|
18.60
|
18.93
|
16.17
|
61,490
|
|
|
9/1/2016
|
+0.50 / +2.58%
|
20.60
|
20.60
|
19.40
|
19.90
|
19.91
|
17.30
|
36,770
|
|
|
8/31/2016
|
-1.10 / -5.37%
|
20.30
|
21.00
|
19.10
|
19.40
|
19.41
|
16.87
|
10,078,020
|
|
|
8/30/2016
|
-1.50 / -6.82%
|
20.60
|
21.80
|
20.50
|
20.50
|
20.57
|
17.83
|
55,070
|
|
|
8/29/2016
|
-1.60 / -6.78%
|
22.70
|
23.60
|
22.00
|
22.00
|
22.09
|
19.13
|
32,730
|
|
|
8/26/2016
|
-0.30 / -1.26%
|
23.90
|
24.30
|
22.30
|
23.60
|
22.96
|
20.52
|
706,750
|
|
|
8/25/2016
|
-0.10 / -0.42%
|
22.70
|
24.50
|
22.70
|
23.90
|
23.54
|
20.78
|
23,660
|
|
|
8/24/2016
|
+0.30 / +1.27%
|
24.40
|
24.40
|
22.60
|
24.00
|
22.96
|
20.87
|
13,020
|
|
|
8/23/2016
|
+0.20 / +0.85%
|
23.80
|
23.80
|
22.70
|
23.70
|
23.32
|
20.61
|
21,100
|
|
|
8/22/2016
|
+0.30 / +1.29%
|
24.50
|
24.50
|
22.50
|
23.50
|
23.54
|
20.43
|
10,070
|
|
|
8/19/2016
|
+1.20 / +5.45%
|
22.50
|
23.50
|
22.50
|
23.20
|
22.94
|
20.17
|
43,990
|
|
|
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
|
|
|