Closing price on 4/14/2022
|
|
Open |
35.90 |
High |
35.90 |
Low |
35.90 |
Volume |
0 |
Split-adjusted Price |
28.11 |
|
|
S4A Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/14/2022
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
28.11
|
0
|
|
4/13/2022
|
+0.40 / +1.13%
|
36.00
|
36.00
|
35.90
|
35.90
|
35.95
|
28.11
|
200
|
|
4/12/2022
|
-0.50 / -1.39%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
27.79
|
2,000
|
|
4/8/2022
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
28.19
|
0
|
|
4/7/2022
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
28.19
|
0
|
|
4/6/2022
|
-0.95 / -2.57%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
28.19
|
8,600
|
|
4/5/2022
|
+0.95 / +2.64%
|
36.00
|
36.95
|
36.00
|
36.95
|
36.00
|
28.93
|
10,100
|
|
4/4/2022
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.00
|
36.00
|
36.03
|
28.19
|
5,800
|
|
4/1/2022
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.00
|
36.00
|
36.00
|
28.19
|
7,700
|
|
3/31/2022
|
0.00 / 0.00%
|
36.50
|
37.00
|
36.00
|
36.00
|
36.26
|
28.19
|
14,400
|
|
3/30/2022
|
-1.10 / -2.96%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
28.19
|
13,000
|
|
3/29/2022
|
+1.10 / +3.06%
|
35.05
|
37.10
|
35.05
|
37.10
|
35.19
|
29.05
|
1,100
|
|
3/28/2022
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
28.19
|
0
|
|
3/25/2022
|
+0.60 / +1.69%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
28.19
|
4,100
|
|
3/24/2022
|
-1.50 / -4.07%
|
35.25
|
35.40
|
35.25
|
35.40
|
35.33
|
27.72
|
200
|
|
3/23/2022
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
28.89
|
100
|
|
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
|
|
|