Closing price on 9/27/2018
|
|
Open |
19.95 |
High |
20.10 |
Low |
19.95 |
Volume |
4,050 |
Split-adjusted Price |
17.48 |
|
|
STG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2018
|
+0.20 / +1.01%
|
19.95
|
20.10
|
19.95
|
20.10
|
20.00
|
17.48
|
4,050
|
|
9/26/2018
|
-0.20 / -1.00%
|
20.00
|
20.15
|
19.90
|
19.90
|
20.07
|
17.30
|
38,360
|
|
9/25/2018
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.95
|
20.10
|
20.08
|
17.48
|
7,720
|
|
9/24/2018
|
+0.20 / +1.01%
|
19.90
|
20.20
|
19.90
|
20.10
|
20.04
|
17.48
|
5,040
|
|
9/21/2018
|
-0.15 / -0.75%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
17.30
|
50
|
|
9/20/2018
|
+0.35 / +1.78%
|
20.00
|
20.05
|
19.90
|
20.05
|
20.00
|
17.43
|
8,210
|
|
9/19/2018
|
-0.60 / -2.96%
|
20.20
|
20.20
|
19.70
|
19.70
|
20.03
|
17.13
|
6,990
|
|
9/18/2018
|
+0.40 / +2.01%
|
19.90
|
20.30
|
19.90
|
20.30
|
19.97
|
17.65
|
6,160
|
|
9/17/2018
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.90
|
19.90
|
19.93
|
17.30
|
20,260
|
|
9/14/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.39
|
28,200
|
|
9/13/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.87
|
17.39
|
12,730
|
|
9/12/2018
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.03
|
17.39
|
11,730
|
|
9/11/2018
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.02
|
17.39
|
17,080
|
|
9/10/2018
|
+0.80 / +4.17%
|
19.40
|
20.00
|
19.40
|
20.00
|
19.99
|
17.39
|
28,060
|
|
9/7/2018
|
-0.60 / -3.03%
|
18.60
|
19.80
|
18.45
|
19.20
|
18.73
|
16.70
|
15,640
|
|
9/6/2018
|
-0.20 / -1.00%
|
20.00
|
20.15
|
19.80
|
19.80
|
19.92
|
17.22
|
53,000
|
|
9/5/2018
|
+0.50 / +2.56%
|
19.90
|
20.20
|
19.90
|
20.00
|
20.01
|
17.39
|
33,540
|
|
9/4/2018
|
-0.35 / -1.76%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.65
|
16.96
|
2,260
|
|
8/31/2018
|
+0.35 / +1.79%
|
19.50
|
19.85
|
19.50
|
19.85
|
19.51
|
17.26
|
8,970
|
|
8/30/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.96
|
8,040
|
|
8/29/2018
|
-0.40 / -2.01%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.96
|
3,910
|
|
8/28/2018
|
+0.20 / +1.02%
|
19.80
|
19.90
|
19.50
|
19.90
|
19.62
|
17.30
|
6,370
|
|
8/27/2018
|
+0.30 / +1.55%
|
19.40
|
19.70
|
19.40
|
19.70
|
19.52
|
17.13
|
7,070
|
|
8/24/2018
|
+0.30 / +1.57%
|
19.25
|
19.40
|
19.25
|
19.40
|
19.27
|
16.87
|
8,980
|
|
8/23/2018
|
+0.10 / +0.53%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.05
|
16.61
|
3,450
|
|
8/22/2018
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.52
|
15,110
|
|
8/21/2018
|
0.00 / 0.00%
|
18.80
|
19.20
|
18.80
|
19.00
|
19.19
|
16.52
|
5,210
|
|
8/20/2018
|
+0.20 / +1.06%
|
18.75
|
19.00
|
18.75
|
19.00
|
18.81
|
16.52
|
8,560
|
|
8/17/2018
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.95
|
16.35
|
13,930
|
|
8/16/2018
|
+0.20 / +1.06%
|
18.80
|
19.00
|
18.70
|
19.00
|
18.80
|
16.52
|
12,710
|
|
|