Closing price on 8/3/2023
|
|
Open |
33.90 |
High |
33.90 |
Low |
33.90 |
Volume |
0 |
Split-adjusted Price |
29.72 |
|
|
S4A Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/3/2023
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
29.72
|
0
|
|
8/2/2023
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
29.72
|
1,500
|
|
8/1/2023
|
+1.10 / +3.35%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
29.72
|
3,000
|
|
7/31/2023
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
28.76
|
2,300
|
|
7/28/2023
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
28.76
|
0
|
|
7/27/2023
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
28.76
|
200
|
|
7/26/2023
|
0.00 / 0.00%
|
32.00
|
32.90
|
32.00
|
32.80
|
32.72
|
28.76
|
900
|
|
7/25/2023
|
+0.10 / +0.31%
|
33.95
|
33.95
|
32.80
|
32.80
|
33.93
|
28.76
|
5,100
|
|
7/24/2023
|
0.00 / 0.00%
|
30.50
|
32.70
|
30.50
|
32.70
|
31.23
|
28.67
|
1,500
|
|
7/21/2023
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
28.67
|
0
|
|
7/20/2023
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
28.67
|
800
|
|
7/19/2023
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
28.67
|
400
|
|
7/18/2023
|
-0.40 / -1.18%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
28.67
|
400
|
|
7/17/2023
|
0.00 / 0.00%
|
34.90
|
34.90
|
33.90
|
33.90
|
34.04
|
29.01
|
1,800
|
|
7/14/2023
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
29.01
|
0
|
|
7/13/2023
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
29.01
|
0
|
|
7/12/2023
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
29.01
|
0
|
|
7/11/2023
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
29.01
|
100
|
|
7/10/2023
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
29.01
|
1,000
|
|
7/7/2023
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
29.01
|
0
|
|
7/6/2023
|
-0.05 / -0.15%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
29.01
|
100
|
|
7/5/2023
|
0.00 / 0.00%
|
33.95
|
33.95
|
33.95
|
33.95
|
33.95
|
29.06
|
6,000
|
|
7/4/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.95
|
33.95
|
33.98
|
29.06
|
1,000
|
|
7/3/2023
|
-0.05 / -0.15%
|
34.00
|
34.00
|
33.95
|
33.95
|
33.99
|
29.06
|
800
|
|
6/30/2023
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
29.10
|
0
|
|
6/29/2023
|
+1.00 / +3.03%
|
33.50
|
34.00
|
33.50
|
34.00
|
33.51
|
29.10
|
7,700
|
|
6/28/2023
|
-1.30 / -3.79%
|
34.30
|
34.30
|
33.00
|
33.00
|
33.96
|
28.24
|
400
|
|
6/27/2023
|
+1.25 / +3.78%
|
33.30
|
34.30
|
33.30
|
34.30
|
33.97
|
29.36
|
2,200
|
|
6/26/2023
|
-0.75 / -2.22%
|
33.05
|
33.05
|
33.05
|
33.05
|
33.05
|
28.29
|
100
|
|
6/23/2023
|
+0.80 / +2.42%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
28.93
|
1,600
|
|
|