|
|
Closing price on 9/7/2017
|
|
| Open |
22.60 |
| High |
22.85 |
| Low |
22.50 |
| Volume |
405,330 |
| Split-adjusted Price |
19.65 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/14/2017
|
+0.80 / +3.15%
|
25.00
|
26.40
|
24.70
|
26.20
|
25.72
|
22.78
|
1,087,610
|
|
|
8/11/2017
|
+0.20 / +0.79%
|
25.20
|
25.40
|
24.30
|
25.40
|
25.13
|
22.09
|
851,980
|
|
|
8/10/2017
|
+0.70 / +2.86%
|
24.50
|
25.40
|
24.35
|
25.20
|
25.06
|
21.91
|
762,570
|
|
|
8/9/2017
|
+0.40 / +1.66%
|
24.10
|
24.90
|
23.35
|
24.50
|
24.41
|
21.30
|
1,079,130
|
|
|
8/8/2017
|
-0.90 / -3.60%
|
24.95
|
25.10
|
24.10
|
24.10
|
24.73
|
20.96
|
1,986,240
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|