Closing price on 1/19/2022
|
|
Open |
29.00 |
High |
29.00 |
Low |
29.00 |
Volume |
5,000 |
Split-adjusted Price |
22.71 |
|
|
S4A Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/19/2022
|
-0.90 / -3.01%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
22.71
|
5,000
|
|
1/18/2022
|
+0.90 / +3.10%
|
28.80
|
29.90
|
28.80
|
29.90
|
28.98
|
23.41
|
5,000
|
|
1/17/2022
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.80
|
29.00
|
29.00
|
22.71
|
20,400
|
|
1/14/2022
|
-0.60 / -2.02%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
22.78
|
100
|
|
1/13/2022
|
-0.10 / -0.34%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
23.25
|
1,500
|
|
1/12/2022
|
-0.10 / -0.33%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
23.33
|
100
|
|
1/11/2022
|
+0.90 / +3.10%
|
28.90
|
30.00
|
28.90
|
29.90
|
28.90
|
23.41
|
700
|
|
1/10/2022
|
-0.40 / -1.36%
|
29.00
|
29.10
|
29.00
|
29.00
|
29.03
|
22.71
|
2,800
|
|
1/7/2022
|
-0.55 / -1.84%
|
29.00
|
29.40
|
29.00
|
29.40
|
29.05
|
23.02
|
9,500
|
|
1/6/2022
|
-0.50 / -1.64%
|
29.00
|
29.95
|
29.00
|
29.95
|
29.32
|
23.45
|
300
|
|
1/5/2022
|
+1.45 / +5.00%
|
30.45
|
30.45
|
30.45
|
30.45
|
30.45
|
23.84
|
100
|
|
1/4/2022
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
22.71
|
100
|
|
12/31/2021
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
22.71
|
1,500
|
|
12/30/2021
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
22.71
|
0
|
|
12/29/2021
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
22.71
|
3,000
|
|
12/28/2021
|
-0.30 / -1.02%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
22.71
|
7,500
|
|
12/27/2021
|
-0.70 / -2.33%
|
29.20
|
29.30
|
29.20
|
29.30
|
29.30
|
22.94
|
1,600
|
|
12/24/2021
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
23.49
|
0
|
|
12/23/2021
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
23.49
|
0
|
|
12/22/2021
|
-0.30 / -0.99%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
23.49
|
900
|
|
12/21/2021
|
+0.40 / +1.34%
|
29.90
|
30.50
|
29.90
|
30.30
|
30.39
|
23.72
|
5,900
|
|
12/20/2021
|
+0.70 / +2.32%
|
30.20
|
30.90
|
30.20
|
30.90
|
30.20
|
23.41
|
300
|
|
12/17/2021
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.20
|
30.20
|
30.41
|
22.88
|
1,700
|
|
12/16/2021
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
22.88
|
100
|
|
12/15/2021
|
-0.60 / -1.95%
|
30.80
|
30.80
|
30.00
|
30.20
|
30.40
|
22.88
|
2,500
|
|
12/14/2021
|
-0.60 / -1.91%
|
29.40
|
30.95
|
29.40
|
30.80
|
30.95
|
23.33
|
2,100
|
|
12/13/2021
|
+1.15 / +3.80%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
23.79
|
100
|
|
12/10/2021
|
+0.10 / +0.33%
|
31.35
|
31.35
|
30.25
|
30.25
|
31.25
|
22.92
|
800
|
|
12/9/2021
|
-0.80 / -2.58%
|
30.15
|
30.15
|
30.15
|
30.15
|
30.15
|
22.84
|
100
|
|
12/8/2021
|
0.00 / 0.00%
|
30.95
|
30.95
|
30.95
|
30.95
|
30.95
|
23.45
|
0
|
|
|