Closing price on 8/16/2021
|
|
Open |
27.00 |
High |
27.50 |
Low |
27.00 |
Volume |
8,500 |
Split-adjusted Price |
20.80 |
|
|
S4A Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/16/2021
|
+0.45 / +1.67%
|
27.00
|
27.50
|
27.00
|
27.45
|
27.20
|
20.80
|
8,500
|
|
8/13/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.46
|
1,500
|
|
8/12/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.46
|
900
|
|
8/11/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.46
|
1,000
|
|
8/10/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.46
|
0
|
|
8/9/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.46
|
0
|
|
8/6/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.46
|
0
|
|
8/5/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.46
|
2,000
|
|
8/4/2021
|
+0.20 / +0.75%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.46
|
1,000
|
|
8/3/2021
|
-0.45 / -1.65%
|
27.25
|
27.25
|
26.80
|
26.80
|
26.92
|
20.30
|
1,300
|
|
8/2/2021
|
-0.15 / -0.55%
|
26.80
|
27.25
|
26.80
|
27.25
|
26.80
|
20.64
|
200
|
|
7/30/2021
|
+0.40 / +1.48%
|
27.00
|
27.40
|
27.00
|
27.40
|
27.10
|
20.76
|
3,100
|
|
7/29/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.46
|
100
|
|
7/28/2021
|
0.00 / 0.00%
|
26.10
|
27.00
|
26.10
|
27.00
|
26.25
|
20.46
|
2,400
|
|
7/27/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.46
|
0
|
|
7/26/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.46
|
0
|
|
7/23/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.46
|
0
|
|
7/22/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.46
|
0
|
|
7/21/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.46
|
0
|
|
7/20/2021
|
+1.20 / +4.65%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.46
|
100
|
|
7/19/2021
|
-1.20 / -4.44%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
19.55
|
200
|
|
7/16/2021
|
-0.20 / -0.74%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
20.46
|
100
|
|
7/15/2021
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
20.61
|
0
|
|
7/14/2021
|
0.00 / 0.00%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
20.61
|
0
|
|
7/13/2021
|
+1.10 / +4.21%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
20.61
|
100
|
|
7/12/2021
|
-0.40 / -1.51%
|
26.20
|
26.20
|
26.10
|
26.10
|
26.20
|
19.77
|
800
|
|
7/9/2021
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
20.08
|
400
|
|
7/8/2021
|
-0.30 / -1.12%
|
26.50
|
26.55
|
26.50
|
26.50
|
26.50
|
20.08
|
1,800
|
|
7/7/2021
|
-0.50 / -1.83%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
20.30
|
100
|
|
7/6/2021
|
+0.15 / +0.55%
|
26.80
|
27.30
|
26.80
|
27.30
|
26.94
|
20.68
|
800
|
|
|