|
Closing price on 6/7/2022
|
|
| Open |
35.50 |
| High |
35.50 |
| Low |
35.50 |
| Volume |
300 |
| Split-adjusted Price |
26.34 |
|
|
S4A Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2022
|
+0.20 / +0.57%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
26.34
|
300
|
|
|
6/6/2022
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.30
|
35.30
|
35.35
|
26.19
|
200
|
|
|
6/3/2022
|
0.00 / 0.00%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
26.19
|
0
|
|
|
6/2/2022
|
+0.10 / +0.28%
|
37.15
|
37.15
|
35.30
|
35.30
|
36.71
|
26.19
|
4,200
|
|
|
6/1/2022
|
-2.00 / -5.38%
|
36.90
|
37.90
|
35.20
|
35.20
|
37.70
|
26.12
|
197,100
|
|
|
5/31/2022
|
0.00 / 0.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
27.60
|
0
|
|
|
5/30/2022
|
+2.20 / +6.29%
|
36.00
|
37.45
|
36.00
|
37.20
|
37.28
|
27.60
|
51,900
|
|
|
5/27/2022
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
25.97
|
0
|
|
|
5/26/2022
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
25.97
|
2,900
|
|
|
5/25/2022
|
-0.90 / -2.51%
|
35.85
|
35.85
|
35.00
|
35.00
|
35.00
|
25.97
|
1,100
|
|
|
5/24/2022
|
+1.00 / +2.87%
|
34.50
|
35.90
|
34.50
|
35.90
|
34.81
|
26.64
|
5,200
|
|
|
5/23/2022
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
25.90
|
0
|
|
|
5/20/2022
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
25.90
|
100
|
|
|
5/19/2022
|
-0.10 / -0.29%
|
33.00
|
34.90
|
33.00
|
34.90
|
33.63
|
25.90
|
300
|
|
|
5/18/2022
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
25.97
|
100
|
|
|
5/17/2022
|
+1.50 / +4.48%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
25.97
|
100
|
|
|
5/16/2022
|
-1.00 / -2.90%
|
34.50
|
34.50
|
32.25
|
33.50
|
34.38
|
24.86
|
4,400
|
|
|
5/13/2022
|
+0.50 / +1.47%
|
33.50
|
34.50
|
33.00
|
34.50
|
33.41
|
25.60
|
7,000
|
|
|
5/12/2022
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
25.23
|
7,000
|
|
|
5/11/2022
|
+0.05 / +0.15%
|
32.10
|
34.00
|
32.10
|
34.00
|
33.95
|
25.23
|
3,600
|
|
|
5/10/2022
|
-0.05 / -0.15%
|
33.55
|
33.95
|
31.65
|
33.95
|
31.70
|
25.19
|
12,200
|
|
|
5/9/2022
|
-0.50 / -1.45%
|
34.50
|
34.50
|
34.00
|
34.00
|
34.21
|
25.23
|
1,700
|
|
|
5/6/2022
|
-0.55 / -1.57%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
25.60
|
6,300
|
|
|
5/5/2022
|
-0.95 / -2.64%
|
35.05
|
35.05
|
35.05
|
35.05
|
35.05
|
26.01
|
300
|
|
|
5/4/2022
|
+1.50 / +4.35%
|
34.50
|
36.00
|
34.50
|
36.00
|
34.85
|
26.71
|
1,300
|
|
|
4/29/2022
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
25.60
|
0
|
|
|
4/28/2022
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
25.60
|
0
|
|
|
4/27/2022
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
25.60
|
0
|
|
|
4/26/2022
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
25.60
|
2,200
|
|
|
4/25/2022
|
-0.50 / -1.43%
|
35.00
|
35.00
|
34.50
|
34.50
|
34.52
|
25.60
|
19,500
|
|
|