|
Closing price on 3/22/2022
|
|
| Open |
35.20 |
| High |
36.90 |
| Low |
35.00 |
| Volume |
7,000 |
| Split-adjusted Price |
28.89 |
|
|
S4A Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
+1.40 / +3.94%
|
35.20
|
36.90
|
35.00
|
36.90
|
36.10
|
28.89
|
7,000
|
|
|
3/21/2022
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.50
|
35.50
|
35.50
|
27.79
|
200
|
|
|
3/18/2022
|
-0.70 / -1.93%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
27.79
|
4,600
|
|
|
3/17/2022
|
-0.30 / -0.82%
|
35.50
|
36.20
|
35.50
|
36.20
|
35.95
|
28.34
|
7,400
|
|
|
3/16/2022
|
+0.05 / +0.14%
|
36.45
|
36.50
|
36.00
|
36.50
|
36.45
|
28.58
|
8,500
|
|
|
3/15/2022
|
+1.40 / +3.99%
|
35.05
|
36.45
|
35.05
|
36.45
|
35.75
|
28.54
|
200
|
|
|
3/14/2022
|
0.00 / 0.00%
|
35.05
|
35.05
|
35.05
|
35.05
|
35.05
|
27.44
|
0
|
|
|
3/11/2022
|
+0.20 / +0.57%
|
35.10
|
35.10
|
35.05
|
35.05
|
35.10
|
27.44
|
5,500
|
|
|
3/10/2022
|
-0.10 / -0.29%
|
34.50
|
35.00
|
34.50
|
34.85
|
34.80
|
27.29
|
3,700
|
|
|
3/9/2022
|
+0.45 / +1.30%
|
34.10
|
34.95
|
34.00
|
34.95
|
34.24
|
27.36
|
4,300
|
|
|
3/8/2022
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
27.01
|
200
|
|
|
3/7/2022
|
+0.75 / +2.22%
|
32.80
|
34.50
|
32.80
|
34.50
|
33.66
|
27.01
|
12,500
|
|
|
3/4/2022
|
-0.15 / -0.44%
|
32.95
|
33.75
|
32.90
|
33.75
|
33.34
|
26.42
|
400
|
|
|
3/3/2022
|
+2.00 / +6.27%
|
31.80
|
33.90
|
31.50
|
33.90
|
32.82
|
26.54
|
23,900
|
|
|
3/2/2022
|
+0.35 / +1.11%
|
31.05
|
31.90
|
31.05
|
31.90
|
31.79
|
24.98
|
6,200
|
|
|
3/1/2022
|
+0.55 / +1.77%
|
31.00
|
31.55
|
31.00
|
31.55
|
31.17
|
24.70
|
19,600
|
|
|
2/28/2022
|
+0.15 / +0.49%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.27
|
1,200
|
|
|
2/25/2022
|
0.00 / 0.00%
|
30.85
|
30.85
|
30.85
|
30.85
|
30.85
|
24.15
|
0
|
|
|
2/24/2022
|
+0.15 / +0.49%
|
32.50
|
32.50
|
30.35
|
30.85
|
31.85
|
24.15
|
2,200
|
|
|
2/23/2022
|
+0.05 / +0.16%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
24.04
|
600
|
|
|
2/22/2022
|
0.00 / 0.00%
|
30.65
|
30.65
|
30.65
|
30.65
|
30.65
|
24.00
|
0
|
|
|
2/21/2022
|
-0.20 / -0.65%
|
30.85
|
30.85
|
30.60
|
30.65
|
30.65
|
24.00
|
9,600
|
|
|
2/18/2022
|
+0.10 / +0.33%
|
30.85
|
30.85
|
30.85
|
30.85
|
30.85
|
24.15
|
400
|
|
|
2/17/2022
|
+0.30 / +0.99%
|
30.50
|
30.75
|
30.50
|
30.75
|
30.65
|
24.08
|
3,400
|
|
|
2/16/2022
|
+0.10 / +0.33%
|
30.45
|
30.45
|
30.45
|
30.45
|
30.45
|
23.84
|
100
|
|
|
2/15/2022
|
0.00 / 0.00%
|
30.35
|
30.35
|
30.35
|
30.35
|
30.35
|
23.76
|
0
|
|
|
2/14/2022
|
+0.15 / +0.50%
|
30.20
|
30.35
|
30.20
|
30.35
|
30.27
|
23.76
|
33,900
|
|
|
2/11/2022
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
23.64
|
0
|
|
|
2/10/2022
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
23.64
|
100
|
|
|
2/9/2022
|
+0.20 / +0.67%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
23.64
|
2,000
|
|
|