Closing price on 2/8/2022
|
|
Open |
30.00 |
High |
30.00 |
Low |
30.00 |
Volume |
1,300 |
Split-adjusted Price |
23.49 |
|
|
S4A Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/8/2022
|
+0.10 / +0.33%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
23.49
|
1,300
|
|
2/7/2022
|
-0.10 / -0.33%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
23.41
|
600
|
|
1/28/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
23.49
|
100
|
|
1/27/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.30
|
30.00
|
29.96
|
23.49
|
7,600
|
|
1/26/2022
|
0.00 / 0.00%
|
29.20
|
30.00
|
29.20
|
30.00
|
29.67
|
23.49
|
32,900
|
|
1/25/2022
|
+0.50 / +1.69%
|
30.45
|
30.50
|
30.00
|
30.00
|
30.48
|
23.49
|
2,600
|
|
1/24/2022
|
+0.25 / +0.85%
|
28.50
|
29.50
|
28.50
|
29.50
|
29.41
|
23.10
|
3,400
|
|
1/21/2022
|
+0.05 / +0.17%
|
29.00
|
29.30
|
29.00
|
29.25
|
29.13
|
22.90
|
800
|
|
1/20/2022
|
+0.20 / +0.69%
|
30.00
|
30.00
|
29.20
|
29.20
|
29.24
|
22.86
|
1,800
|
|
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
|
|
|