|
Closing price on 3/12/2019
|
|
| Open |
17.50 |
| High |
17.60 |
| Low |
17.50 |
| Volume |
5,010 |
| Split-adjusted Price |
17.60 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2019
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.56
|
17.60
|
5,010
|
|
|
3/11/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
0
|
|
|
3/8/2019
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.52
|
17.60
|
3,710
|
|
|
3/7/2019
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.40
|
17.50
|
3,020
|
|
|
3/6/2019
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
4,600
|
|
|
3/5/2019
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.28
|
17.30
|
6,410
|
|
|
3/4/2019
|
-0.60 / -3.41%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.34
|
17.00
|
5,710
|
|
|
3/1/2019
|
+0.25 / +1.44%
|
17.35
|
17.60
|
17.35
|
17.60
|
17.48
|
17.60
|
8,490
|
|
|
2/28/2019
|
0.00 / 0.00%
|
17.20
|
17.35
|
17.20
|
17.35
|
17.35
|
17.35
|
26,860
|
|
|
2/27/2019
|
0.00 / 0.00%
|
17.00
|
17.35
|
17.00
|
17.35
|
17.33
|
17.35
|
27,000
|
|
|
2/26/2019
|
+0.75 / +4.52%
|
17.30
|
17.35
|
17.20
|
17.35
|
17.35
|
17.35
|
13,950
|
|
|
2/25/2019
|
+0.10 / +0.61%
|
16.50
|
17.35
|
16.50
|
16.60
|
16.72
|
16.60
|
8,730
|
|
|
2/22/2019
|
-1.05 / -5.98%
|
16.35
|
17.40
|
16.35
|
16.50
|
16.41
|
16.50
|
5,910
|
|
|
2/21/2019
|
+0.80 / +4.78%
|
16.65
|
17.55
|
16.65
|
17.55
|
17.40
|
17.55
|
4,540
|
|
|
2/20/2019
|
-0.85 / -4.83%
|
17.60
|
17.60
|
16.75
|
16.75
|
17.55
|
16.75
|
8,660
|
|
|
2/19/2019
|
0.00 / 0.00%
|
17.60
|
17.75
|
17.60
|
17.60
|
17.68
|
17.60
|
3,280
|
|
|
2/18/2019
|
-0.25 / -1.40%
|
17.85
|
17.85
|
17.60
|
17.60
|
17.73
|
17.60
|
1,340
|
|
|
2/15/2019
|
+0.30 / +1.71%
|
17.55
|
17.85
|
17.55
|
17.85
|
17.60
|
17.85
|
12,100
|
|
|
2/14/2019
|
-0.35 / -1.96%
|
17.60
|
17.60
|
17.55
|
17.55
|
17.58
|
17.55
|
8,270
|
|
|
2/13/2019
|
0.00 / 0.00%
|
16.85
|
17.90
|
16.85
|
17.90
|
17.90
|
17.90
|
20
|
|
|
2/12/2019
|
+0.30 / +1.70%
|
17.95
|
17.95
|
17.90
|
17.90
|
17.93
|
17.90
|
60
|
|
|
2/11/2019
|
-0.25 / -1.40%
|
17.85
|
17.85
|
17.60
|
17.60
|
17.73
|
17.60
|
470
|
|
|
2/1/2019
|
+0.45 / +2.59%
|
17.85
|
17.85
|
17.35
|
17.85
|
17.73
|
17.85
|
40
|
|
|
1/31/2019
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.57
|
17.40
|
5,690
|
|
|
1/30/2019
|
-0.15 / -0.85%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.59
|
17.60
|
6,310
|
|
|
1/29/2019
|
+0.25 / +1.43%
|
17.00
|
17.75
|
17.00
|
17.75
|
17.38
|
17.75
|
90
|
|
|
1/28/2019
|
0.00 / 0.00%
|
16.30
|
17.85
|
16.30
|
17.50
|
17.76
|
17.50
|
1,070
|
|
|
1/25/2019
|
-0.40 / -2.23%
|
16.80
|
17.70
|
16.80
|
17.50
|
17.20
|
17.50
|
90
|
|
|
1/24/2019
|
-0.10 / -0.56%
|
16.75
|
17.95
|
16.75
|
17.90
|
16.77
|
17.90
|
8,470
|
|
|
1/23/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
100
|
|
|