Closing price on 4/15/2021
|
|
Open |
26.70 |
High |
26.70 |
Low |
26.50 |
Volume |
4,000 |
Split-adjusted Price |
20.08 |
|
|
S4A Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/15/2021
|
-0.20 / -0.75%
|
26.70
|
26.70
|
26.50
|
26.50
|
26.51
|
20.08
|
4,000
|
|
4/14/2021
|
+0.20 / +0.75%
|
26.60
|
26.70
|
26.50
|
26.70
|
26.56
|
20.23
|
12,000
|
|
4/13/2021
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
20.08
|
0
|
|
4/12/2021
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.50
|
26.50
|
26.50
|
20.08
|
2,100
|
|
4/9/2021
|
0.00 / 0.00%
|
26.50
|
27.20
|
26.50
|
26.50
|
26.52
|
20.08
|
8,400
|
|
4/8/2021
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.50
|
26.50
|
26.51
|
20.08
|
2,300
|
|
4/7/2021
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
20.08
|
1,901,192
|
|
4/6/2021
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
20.08
|
4,000
|
|
4/5/2021
|
+0.30 / +1.14%
|
26.55
|
26.60
|
26.55
|
26.60
|
26.60
|
20.15
|
10,100
|
|
4/2/2021
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
19.92
|
0
|
|
4/1/2021
|
-0.60 / -2.23%
|
27.00
|
27.00
|
26.00
|
26.30
|
26.35
|
19.92
|
30,300
|
|
3/31/2021
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
20.38
|
0
|
|
3/30/2021
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.90
|
26.90
|
26.93
|
20.38
|
600
|
|
3/29/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.46
|
3,100
|
|
3/26/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.46
|
1,100
|
|
3/25/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.90
|
27.00
|
26.96
|
20.46
|
700
|
|
3/24/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.46
|
100
|
|
3/23/2021
|
-0.10 / -0.37%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.46
|
5,000
|
|
3/22/2021
|
-0.10 / -0.37%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
20.53
|
100
|
|
3/19/2021
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
20.61
|
1,200
|
|
3/18/2021
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
20.61
|
0
|
|
3/17/2021
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
20.61
|
100
|
|
3/16/2021
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
20.61
|
400
|
|
3/15/2021
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
20.61
|
1,600
|
|
3/12/2021
|
-0.10 / -0.37%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
20.61
|
4,300
|
|
3/11/2021
|
-0.20 / -0.73%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
20.68
|
100
|
|
3/10/2021
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
20.83
|
0
|
|
3/9/2021
|
+0.30 / +1.10%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
20.83
|
1,300
|
|
3/8/2021
|
-0.30 / -1.09%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
20.61
|
100
|
|
3/5/2021
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
20.83
|
0
|
|
|