|
Closing price on 1/11/2022
|
|
| Open |
41.60 |
| High |
41.60 |
| Low |
41.60 |
| Volume |
300 |
| Split-adjusted Price |
38.66 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2022
|
-4.40 / -9.57%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
38.66
|
300
|
|
|
1/10/2022
|
-3.40 / -6.88%
|
49.00
|
49.00
|
46.00
|
46.00
|
47.32
|
42.75
|
20,500
|
|
|
1/7/2022
|
+3.30 / +7.16%
|
46.30
|
49.40
|
46.30
|
49.40
|
48.33
|
45.91
|
600
|
|
|
1/6/2022
|
0.00 / 0.00%
|
44.40
|
48.00
|
44.40
|
46.10
|
47.02
|
42.84
|
14,100
|
|
|
1/5/2022
|
-4.90 / -9.61%
|
51.00
|
51.00
|
46.10
|
46.10
|
47.69
|
42.84
|
2,636
|
|
|
1/4/2022
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
47.40
|
200
|
|
|
12/31/2021
|
+3.20 / +6.69%
|
47.80
|
51.00
|
47.80
|
51.00
|
48.33
|
47.40
|
8,400
|
|
|
12/30/2021
|
+0.50 / +1.06%
|
46.50
|
47.80
|
46.50
|
47.80
|
47.55
|
44.42
|
11,200
|
|
|
12/29/2021
|
+1.20 / +2.60%
|
47.30
|
47.30
|
46.10
|
47.30
|
46.83
|
43.96
|
5,400
|
|
|
12/28/2021
|
0.00 / 0.00%
|
46.10
|
50.00
|
46.10
|
46.10
|
46.66
|
42.84
|
5,600
|
|
|
12/27/2021
|
-1.60 / -3.35%
|
46.00
|
47.50
|
46.00
|
46.10
|
46.52
|
42.84
|
14,100
|
|
|
12/24/2021
|
+1.60 / +3.47%
|
46.10
|
47.70
|
46.00
|
47.70
|
46.67
|
44.33
|
600
|
|
|
12/23/2021
|
0.00 / 0.00%
|
46.20
|
46.20
|
46.00
|
46.10
|
46.20
|
42.84
|
1,600
|
|
|
12/22/2021
|
0.00 / 0.00%
|
47.90
|
48.00
|
46.10
|
46.10
|
47.50
|
42.84
|
8,800
|
|
|
12/21/2021
|
-0.20 / -0.43%
|
46.00
|
47.90
|
45.00
|
46.10
|
46.32
|
42.84
|
111,900
|
|
|
12/20/2021
|
+1.30 / +2.89%
|
46.00
|
47.60
|
45.00
|
46.30
|
46.42
|
43.03
|
22,600
|
|
|
12/17/2021
|
+0.10 / +0.22%
|
45.00
|
46.50
|
45.00
|
45.00
|
45.62
|
41.82
|
21,900
|
|
|
12/16/2021
|
+0.40 / +0.90%
|
44.20
|
46.50
|
44.20
|
44.90
|
45.53
|
41.73
|
19,000
|
|
|
12/15/2021
|
0.00 / 0.00%
|
46.00
|
46.50
|
44.50
|
44.50
|
45.82
|
41.35
|
7,900
|
|
|
12/14/2021
|
+0.10 / +0.23%
|
44.50
|
46.60
|
44.20
|
44.50
|
45.61
|
41.35
|
16,400
|
|
|
12/13/2021
|
-0.40 / -0.89%
|
44.80
|
46.50
|
44.40
|
44.40
|
45.74
|
41.26
|
21,600
|
|
|
12/10/2021
|
+0.70 / +1.59%
|
45.00
|
45.90
|
44.50
|
44.80
|
44.88
|
41.63
|
16,800
|
|
|
12/9/2021
|
+1.60 / +3.76%
|
45.90
|
46.40
|
44.10
|
44.10
|
45.75
|
40.98
|
43,100
|
|
|
12/8/2021
|
+3.80 / +9.82%
|
38.70
|
42.50
|
38.70
|
42.50
|
42.40
|
39.50
|
2,500
|
|
|
12/7/2021
|
-4.30 / -10.00%
|
43.00
|
46.60
|
38.70
|
38.70
|
43.07
|
35.96
|
85,800
|
|
|
12/6/2021
|
-3.90 / -8.32%
|
46.50
|
47.00
|
43.00
|
43.00
|
45.50
|
39.96
|
81,400
|
|
|
12/3/2021
|
+3.90 / +9.07%
|
44.50
|
47.10
|
44.50
|
46.90
|
45.45
|
43.59
|
16,500
|
|
|
12/2/2021
|
-4.10 / -8.70%
|
47.10
|
49.20
|
43.00
|
43.00
|
46.38
|
39.96
|
75,700
|
|
|
12/1/2021
|
+1.20 / +2.61%
|
45.90
|
48.60
|
45.60
|
47.10
|
46.17
|
43.77
|
35,800
|
|
|
11/30/2021
|
+3.70 / +8.77%
|
45.00
|
46.00
|
43.50
|
45.90
|
45.71
|
42.66
|
115,900
|
|
|