Closing price on 11/16/2018
|
|
Open |
19.50 |
High |
19.80 |
Low |
19.45 |
Volume |
20,510 |
Split-adjusted Price |
17.22 |
|
|
STG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/16/2018
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.45
|
19.80
|
19.50
|
17.22
|
20,510
|
|
11/15/2018
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.65
|
17.22
|
6,010
|
|
11/14/2018
|
+0.30 / +1.54%
|
19.55
|
19.80
|
19.50
|
19.80
|
19.55
|
17.22
|
31,720
|
|
11/13/2018
|
-0.30 / -1.52%
|
19.55
|
19.95
|
19.50
|
19.50
|
19.52
|
16.96
|
21,720
|
|
11/12/2018
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.52
|
17.22
|
42,070
|
|
11/9/2018
|
-0.15 / -0.76%
|
19.55
|
19.60
|
19.50
|
19.50
|
19.53
|
16.96
|
10,290
|
|
11/8/2018
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.50
|
19.65
|
19.56
|
17.09
|
16,410
|
|
11/7/2018
|
+0.05 / +0.26%
|
19.60
|
19.60
|
19.55
|
19.55
|
19.58
|
17.00
|
7,800
|
|
11/6/2018
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.96
|
12,760
|
|
11/5/2018
|
-0.20 / -1.01%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.55
|
17.04
|
8,280
|
|
11/2/2018
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.52
|
17.22
|
23,930
|
|
11/1/2018
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.55
|
17.22
|
11,150
|
|
10/31/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.49
|
16.96
|
21,140
|
|
10/30/2018
|
-0.10 / -0.51%
|
18.25
|
19.60
|
18.25
|
19.50
|
19.59
|
16.96
|
35,880
|
|
10/29/2018
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.60
|
19.60
|
19.71
|
17.04
|
10,200
|
|
10/26/2018
|
0.00 / 0.00%
|
19.65
|
19.80
|
19.60
|
19.60
|
19.63
|
17.04
|
8,000
|
|
10/25/2018
|
-0.05 / -0.25%
|
19.65
|
20.00
|
18.30
|
19.60
|
19.62
|
17.04
|
31,710
|
|
10/24/2018
|
0.00 / 0.00%
|
19.65
|
19.90
|
19.65
|
19.65
|
19.71
|
17.09
|
4,110
|
|
10/23/2018
|
-0.05 / -0.25%
|
19.70
|
19.90
|
19.65
|
19.65
|
19.70
|
17.09
|
13,500
|
|
10/22/2018
|
-0.20 / -1.01%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
17.13
|
3,960
|
|
10/19/2018
|
+0.10 / +0.51%
|
19.70
|
19.95
|
19.70
|
19.90
|
19.83
|
17.30
|
4,590
|
|
10/18/2018
|
+0.05 / +0.25%
|
19.75
|
20.05
|
19.75
|
19.80
|
19.84
|
17.22
|
1,990
|
|
10/17/2018
|
-0.15 / -0.75%
|
20.15
|
20.15
|
19.75
|
19.75
|
19.95
|
17.17
|
1,140
|
|
10/16/2018
|
+0.15 / +0.76%
|
18.40
|
19.95
|
18.40
|
19.90
|
19.72
|
17.30
|
15,920
|
|
10/15/2018
|
-0.05 / -0.25%
|
20.00
|
20.00
|
19.75
|
19.75
|
19.82
|
17.17
|
4,340
|
|
10/12/2018
|
+0.60 / +3.13%
|
19.50
|
19.80
|
19.40
|
19.80
|
19.58
|
17.22
|
17,570
|
|
10/11/2018
|
-0.90 / -4.48%
|
19.05
|
20.05
|
19.05
|
19.20
|
19.43
|
16.70
|
21,510
|
|
10/10/2018
|
+0.35 / +1.77%
|
19.75
|
20.10
|
19.75
|
20.10
|
19.93
|
17.48
|
1,530
|
|
10/9/2018
|
-0.25 / -1.25%
|
19.75
|
19.75
|
19.75
|
19.75
|
19.75
|
17.17
|
590
|
|
10/8/2018
|
+0.30 / +1.52%
|
19.70
|
20.00
|
19.70
|
20.00
|
19.85
|
17.39
|
1,320
|
|
|