Closing price on 12/29/2022
|
|
Open |
33.90 |
High |
33.90 |
Low |
33.90 |
Volume |
0 |
Split-adjusted Price |
28.53 |
|
|
S4A Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/29/2022
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
28.53
|
0
|
|
12/28/2022
|
-0.10 / -0.29%
|
34.00
|
34.00
|
33.90
|
33.90
|
33.99
|
28.53
|
1,300
|
|
12/27/2022
|
-1.40 / -3.95%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
28.61
|
300
|
|
12/26/2022
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
29.79
|
0
|
|
12/23/2022
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
29.79
|
0
|
|
12/22/2022
|
+1.20 / +3.51%
|
34.20
|
35.40
|
34.20
|
35.40
|
35.16
|
29.79
|
5,000
|
|
12/21/2022
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
28.78
|
0
|
|
12/20/2022
|
+2.20 / +6.88%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
28.78
|
100
|
|
12/19/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
26.93
|
100
|
|
12/16/2022
|
+0.10 / +0.31%
|
31.10
|
32.00
|
31.10
|
32.00
|
31.71
|
26.93
|
1,600
|
|
12/15/2022
|
-0.10 / -0.31%
|
30.00
|
31.90
|
29.90
|
31.90
|
30.46
|
26.84
|
1,300
|
|
12/14/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
26.93
|
0
|
|
12/13/2022
|
-0.40 / -1.23%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
26.93
|
300
|
|
12/12/2022
|
-1.60 / -4.71%
|
32.40
|
32.40
|
32.00
|
32.40
|
32.27
|
27.26
|
300
|
|
12/9/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
27.35
|
0
|
|
12/8/2022
|
+2.00 / +6.25%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.25
|
27.35
|
600
|
|
12/7/2022
|
-2.00 / -5.88%
|
34.00
|
34.00
|
32.00
|
32.00
|
32.67
|
25.74
|
300
|
|
12/6/2022
|
-1.90 / -5.29%
|
34.10
|
34.10
|
34.00
|
34.00
|
34.05
|
27.35
|
200
|
|
12/5/2022
|
+1.90 / +5.59%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
28.88
|
100
|
|
12/2/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
27.35
|
0
|
|
12/1/2022
|
-0.45 / -1.31%
|
34.00
|
34.05
|
34.00
|
34.00
|
34.01
|
27.35
|
1,200
|
|
11/30/2022
|
0.00 / 0.00%
|
34.45
|
34.45
|
34.45
|
34.45
|
34.45
|
27.71
|
0
|
|
11/29/2022
|
-0.55 / -1.57%
|
35.00
|
35.00
|
34.45
|
34.45
|
34.89
|
27.71
|
10,000
|
|
11/28/2022
|
+0.50 / +1.45%
|
34.00
|
35.00
|
33.90
|
35.00
|
34.02
|
28.15
|
4,300
|
|
11/25/2022
|
+0.45 / +1.32%
|
34.80
|
34.80
|
34.50
|
34.50
|
34.65
|
27.75
|
200
|
|
11/24/2022
|
-1.35 / -3.81%
|
35.20
|
35.20
|
34.00
|
34.05
|
34.63
|
27.39
|
2,500
|
|
11/23/2022
|
-0.60 / -1.67%
|
33.60
|
35.40
|
33.50
|
35.40
|
33.64
|
28.48
|
2,100
|
|
11/22/2022
|
-0.10 / -0.28%
|
33.60
|
36.00
|
33.60
|
36.00
|
33.78
|
28.96
|
4,400
|
|
11/21/2022
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
29.04
|
0
|
|
11/18/2022
|
-0.20 / -0.55%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
29.04
|
500
|
|
|