Closing price on 10/25/2021
|
|
Open |
29.90 |
High |
29.90 |
Low |
29.90 |
Volume |
100 |
Split-adjusted Price |
22.65 |
|
|
S4A Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2021
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
22.65
|
100
|
|
10/22/2021
|
+0.20 / +0.67%
|
29.20
|
29.90
|
29.20
|
29.90
|
29.26
|
22.65
|
12,200
|
|
10/21/2021
|
+0.15 / +0.51%
|
29.60
|
29.70
|
29.60
|
29.70
|
29.70
|
22.50
|
200
|
|
10/20/2021
|
0.00 / 0.00%
|
29.55
|
29.55
|
29.55
|
29.55
|
29.55
|
22.39
|
0
|
|
10/19/2021
|
+0.05 / +0.17%
|
30.35
|
30.35
|
29.00
|
29.55
|
29.21
|
22.39
|
10,100
|
|
10/18/2021
|
+0.10 / +0.34%
|
29.45
|
29.50
|
29.20
|
29.50
|
29.34
|
22.35
|
22,700
|
|
10/15/2021
|
+0.60 / +2.08%
|
29.00
|
29.40
|
29.00
|
29.40
|
29.23
|
22.27
|
2,600
|
|
10/14/2021
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
21.82
|
0
|
|
10/13/2021
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
21.82
|
1,200
|
|
10/12/2021
|
-0.45 / -1.54%
|
28.80
|
29.00
|
28.80
|
28.80
|
28.80
|
21.82
|
3,100
|
|
10/11/2021
|
0.00 / 0.00%
|
29.25
|
29.25
|
29.25
|
29.25
|
29.25
|
22.16
|
100
|
|
10/8/2021
|
-0.10 / -0.34%
|
29.30
|
29.30
|
28.55
|
29.25
|
29.15
|
22.16
|
2,600
|
|
10/7/2021
|
0.00 / 0.00%
|
29.35
|
29.35
|
29.35
|
29.35
|
29.35
|
22.24
|
0
|
|
10/6/2021
|
0.00 / 0.00%
|
29.00
|
29.35
|
29.00
|
29.35
|
29.03
|
22.24
|
1,400
|
|
10/5/2021
|
+0.60 / +2.09%
|
28.75
|
29.35
|
28.75
|
29.35
|
28.77
|
22.24
|
6,500
|
|
10/4/2021
|
0.00 / 0.00%
|
28.70
|
28.75
|
28.70
|
28.75
|
28.74
|
21.78
|
17,400
|
|
10/1/2021
|
+0.45 / +1.59%
|
28.30
|
28.75
|
28.15
|
28.75
|
28.26
|
21.78
|
2,900
|
|
9/30/2021
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
21.44
|
0
|
|
9/29/2021
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
21.44
|
0
|
|
9/28/2021
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
21.44
|
0
|
|
9/27/2021
|
-0.10 / -0.35%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
21.44
|
1,200
|
|
9/24/2021
|
-0.10 / -0.35%
|
28.60
|
28.60
|
28.40
|
28.40
|
28.53
|
21.52
|
3,700
|
|
9/23/2021
|
+0.05 / +0.18%
|
28.30
|
28.50
|
28.20
|
28.50
|
28.50
|
21.59
|
6,100
|
|
9/22/2021
|
0.00 / 0.00%
|
28.10
|
28.45
|
28.10
|
28.45
|
28.10
|
21.55
|
300
|
|
9/21/2021
|
+0.15 / +0.53%
|
28.30
|
28.45
|
27.70
|
28.45
|
28.20
|
21.55
|
1,400
|
|
9/20/2021
|
-0.15 / -0.53%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
21.44
|
1,400
|
|
9/17/2021
|
0.00 / 0.00%
|
28.20
|
28.45
|
28.00
|
28.45
|
28.00
|
21.55
|
1,500
|
|
9/16/2021
|
+0.25 / +0.89%
|
28.30
|
28.50
|
28.30
|
28.45
|
28.47
|
21.55
|
10,900
|
|
9/15/2021
|
-0.10 / -0.35%
|
28.30
|
28.30
|
28.10
|
28.20
|
28.21
|
21.36
|
7,800
|
|
9/14/2021
|
+0.20 / +0.71%
|
28.30
|
28.30
|
28.20
|
28.30
|
28.30
|
21.44
|
1,300
|
|
|