|
Closing price on 12/9/2021
|
|
| Open |
30.15 |
| High |
30.15 |
| Low |
30.15 |
| Volume |
100 |
| Split-adjusted Price |
22.84 |
|
|
S4A Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2021
|
+1.35 / +4.56%
|
30.00
|
30.95
|
29.70
|
30.95
|
29.88
|
23.45
|
2,400
|
|
|
12/6/2021
|
-1.10 / -3.58%
|
30.00
|
30.00
|
29.50
|
29.60
|
29.76
|
22.42
|
4,100
|
|
|
12/3/2021
|
+0.05 / +0.16%
|
31.00
|
31.00
|
30.70
|
30.70
|
30.91
|
23.26
|
8,800
|
|
|
12/2/2021
|
-1.95 / -5.98%
|
32.00
|
32.00
|
30.65
|
30.65
|
30.86
|
23.22
|
6,000
|
|
|
12/1/2021
|
+1.80 / +5.84%
|
32.60
|
32.60
|
32.50
|
32.60
|
32.60
|
24.70
|
300
|
|
|
11/30/2021
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
23.33
|
0
|
|
|
11/29/2021
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
23.33
|
0
|
|
|
11/26/2021
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.70
|
30.80
|
30.80
|
23.33
|
7,500
|
|
|
11/25/2021
|
-0.10 / -0.32%
|
30.25
|
30.80
|
30.25
|
30.80
|
30.27
|
23.33
|
2,700
|
|
|
11/24/2021
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
23.41
|
200
|
|
|
11/23/2021
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
23.41
|
0
|
|
|
11/22/2021
|
+0.10 / +0.32%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
23.41
|
3,000
|
|
|
11/19/2021
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.30
|
30.80
|
30.52
|
23.33
|
7,800
|
|
|
11/18/2021
|
+0.10 / +0.33%
|
30.05
|
30.80
|
30.05
|
30.80
|
30.43
|
23.33
|
200
|
|
|
11/17/2021
|
+0.30 / +0.99%
|
30.05
|
30.80
|
30.05
|
30.70
|
30.74
|
23.26
|
4,100
|
|
|
11/16/2021
|
-0.05 / -0.16%
|
30.10
|
30.40
|
30.00
|
30.40
|
30.34
|
23.03
|
2,400
|
|
|
11/15/2021
|
0.00 / 0.00%
|
30.45
|
30.45
|
30.45
|
30.45
|
30.45
|
23.07
|
0
|
|
|
11/12/2021
|
+0.55 / +1.84%
|
30.60
|
30.60
|
29.90
|
30.45
|
30.02
|
23.07
|
2,700
|
|
|
11/11/2021
|
0.00 / 0.00%
|
29.80
|
29.90
|
29.80
|
29.90
|
29.90
|
22.65
|
2,500
|
|
|
11/10/2021
|
+0.10 / +0.34%
|
29.80
|
29.90
|
29.70
|
29.90
|
29.79
|
22.65
|
12,300
|
|
|
11/9/2021
|
-0.10 / -0.33%
|
29.80
|
29.80
|
29.60
|
29.80
|
29.80
|
22.58
|
8,700
|
|
|
11/8/2021
|
+0.20 / +0.67%
|
29.80
|
29.90
|
29.50
|
29.90
|
29.82
|
22.65
|
3,300
|
|
|
11/5/2021
|
-0.25 / -0.83%
|
29.65
|
29.70
|
29.65
|
29.70
|
29.70
|
22.50
|
800
|
|
|
11/4/2021
|
0.00 / 0.00%
|
29.95
|
29.95
|
29.95
|
29.95
|
29.95
|
22.69
|
0
|
|
|
11/3/2021
|
+0.25 / +0.84%
|
29.95
|
29.95
|
29.95
|
29.95
|
29.95
|
22.69
|
100
|
|
|
11/2/2021
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
22.50
|
1,700
|
|
|
11/1/2021
|
-0.10 / -0.34%
|
29.80
|
29.80
|
29.70
|
29.70
|
29.71
|
22.50
|
900
|
|
|
10/29/2021
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
22.58
|
0
|
|
|