Closing price on 5/10/2021
|
|
Open |
27.00 |
High |
27.00 |
Low |
27.00 |
Volume |
3,300 |
Split-adjusted Price |
20.46 |
|
|
S4A Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2021
|
-0.40 / -1.46%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.46
|
3,300
|
|
5/7/2021
|
0.00 / 0.00%
|
27.30
|
27.40
|
27.00
|
27.40
|
27.18
|
20.76
|
3,100
|
|
5/6/2021
|
0.00 / 0.00%
|
27.45
|
27.45
|
27.40
|
27.40
|
27.40
|
20.76
|
1,100
|
|
5/5/2021
|
+0.40 / +1.48%
|
28.75
|
28.75
|
27.30
|
27.40
|
28.04
|
20.76
|
12,000
|
|
5/4/2021
|
0.00 / 0.00%
|
26.00
|
27.00
|
25.20
|
27.00
|
25.69
|
20.46
|
4,500
|
|
4/29/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.46
|
0
|
|
4/28/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.46
|
0
|
|
4/27/2021
|
+0.10 / +0.37%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.46
|
100
|
|
4/26/2021
|
+0.20 / +0.75%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
20.38
|
800
|
|
4/23/2021
|
+0.20 / +0.75%
|
26.30
|
26.70
|
26.10
|
26.70
|
26.27
|
20.23
|
16,000
|
|
4/22/2021
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
20.08
|
100
|
|
4/20/2021
|
0.00 / 0.00%
|
26.50
|
27.45
|
26.30
|
26.50
|
26.50
|
20.08
|
6,800
|
|
4/19/2021
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
20.08
|
1,000
|
|
4/16/2021
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.50
|
26.50
|
26.64
|
20.08
|
4,000
|
|
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
|
|
|