Closing price on 4/21/2020
|
|
Open |
26.30 |
High |
27.60 |
Low |
26.30 |
Volume |
6,010 |
Split-adjusted Price |
20.16 |
|
|
S4A Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/21/2020
|
-0.60 / -2.13%
|
26.30
|
27.60
|
26.30
|
27.60
|
26.95
|
20.16
|
6,010
|
|
4/20/2020
|
+1.70 / +6.42%
|
26.60
|
28.20
|
26.50
|
28.20
|
26.73
|
20.60
|
1,010
|
|
4/17/2020
|
-0.70 / -2.57%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
19.36
|
500
|
|
4/16/2020
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
19.87
|
1,000
|
|
4/15/2020
|
+0.10 / +0.37%
|
26.60
|
27.20
|
26.60
|
27.20
|
27.00
|
19.87
|
1,000
|
|
4/14/2020
|
-0.10 / -0.37%
|
26.60
|
27.10
|
26.60
|
27.10
|
27.00
|
19.80
|
1,000
|
|
4/13/2020
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
19.87
|
0
|
|
4/10/2020
|
0.00 / 0.00%
|
29.10
|
29.10
|
27.20
|
27.20
|
27.45
|
19.87
|
1,020
|
|
4/9/2020
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
19.87
|
330
|
|
4/8/2020
|
-0.80 / -2.86%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
19.87
|
10
|
|
4/7/2020
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
20.46
|
10
|
|
4/6/2020
|
+0.50 / +1.82%
|
27.80
|
28.00
|
27.80
|
28.00
|
27.90
|
20.02
|
20
|
|
4/3/2020
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
19.66
|
40
|
|
4/1/2020
|
+0.30 / +1.10%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.25
|
19.66
|
1,410
|
|
3/31/2020
|
-0.20 / -0.73%
|
26.50
|
27.20
|
26.00
|
27.20
|
26.24
|
19.44
|
2,020
|
|
3/30/2020
|
-0.10 / -0.36%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
19.59
|
20
|
|
3/27/2020
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
19.66
|
0
|
|
3/26/2020
|
+0.90 / +3.38%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
19.66
|
10
|
|
3/25/2020
|
+1.00 / +3.91%
|
27.20
|
27.20
|
26.50
|
26.60
|
26.88
|
19.02
|
540
|
|
3/24/2020
|
-1.60 / -5.88%
|
27.20
|
27.20
|
25.60
|
25.60
|
26.92
|
18.30
|
260
|
|
3/23/2020
|
0.00 / 0.00%
|
27.10
|
27.20
|
27.10
|
27.20
|
27.15
|
19.44
|
1,500
|
|
3/20/2020
|
-0.20 / -0.73%
|
27.60
|
27.60
|
27.20
|
27.20
|
27.40
|
19.44
|
80
|
|
3/19/2020
|
-0.30 / -1.08%
|
27.80
|
27.80
|
27.00
|
27.40
|
27.31
|
19.59
|
2,710
|
|
3/18/2020
|
+0.20 / +0.73%
|
27.20
|
27.70
|
27.00
|
27.70
|
27.01
|
19.80
|
3,110
|
|
3/17/2020
|
+0.30 / +1.10%
|
27.20
|
27.50
|
27.00
|
27.50
|
27.12
|
19.66
|
44,810
|
|
3/16/2020
|
0.00 / 0.00%
|
27.30
|
27.50
|
27.00
|
27.20
|
27.27
|
19.44
|
4,510
|
|
3/13/2020
|
-0.30 / -1.09%
|
27.00
|
27.20
|
27.00
|
27.20
|
27.01
|
19.44
|
116,480
|
|
3/12/2020
|
-0.20 / -0.72%
|
27.70
|
27.70
|
27.50
|
27.50
|
27.60
|
19.66
|
94,350
|
|
3/11/2020
|
+0.10 / +0.36%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
19.80
|
10
|
|
3/10/2020
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
19.73
|
330
|
|
|