|
Closing price on 1/12/2023
|
|
| Open |
52.50 |
| High |
56.50 |
| Low |
50.70 |
| Volume |
45,400 |
| Split-adjusted Price |
48.19 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2023
|
-1.80 / -3.41%
|
52.50
|
56.50
|
50.70
|
51.00
|
52.34
|
48.19
|
45,400
|
|
|
1/11/2023
|
-0.50 / -0.94%
|
52.50
|
53.10
|
51.50
|
52.80
|
52.25
|
49.89
|
166,500
|
|
|
1/10/2023
|
-0.20 / -0.37%
|
50.50
|
53.30
|
50.40
|
53.30
|
50.64
|
50.36
|
1,300
|
|
|
1/9/2023
|
0.00 / 0.00%
|
50.60
|
53.50
|
50.10
|
53.50
|
52.82
|
50.55
|
8,700
|
|
|
1/6/2023
|
-0.50 / -0.93%
|
49.60
|
53.50
|
49.60
|
53.50
|
51.55
|
50.55
|
200
|
|
|
1/5/2023
|
-6.00 / -10.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
51.02
|
100
|
|
|
1/4/2023
|
+5.20 / +9.49%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
56.69
|
200
|
|
|
1/3/2023
|
-0.20 / -0.36%
|
51.10
|
54.90
|
50.20
|
54.80
|
53.65
|
51.78
|
17,000
|
|
|
12/30/2022
|
+4.00 / +7.84%
|
51.90
|
55.00
|
51.90
|
55.00
|
52.96
|
51.96
|
10,300
|
|
|
12/29/2022
|
-0.80 / -1.54%
|
50.10
|
51.00
|
50.00
|
51.00
|
50.83
|
48.19
|
2,900
|
|
|
12/28/2022
|
+0.20 / +0.39%
|
51.50
|
51.80
|
51.50
|
51.80
|
51.51
|
48.94
|
3,900
|
|
|
12/27/2022
|
-0.10 / -0.19%
|
50.00
|
51.60
|
50.00
|
51.60
|
50.89
|
48.75
|
700
|
|
|
12/26/2022
|
-0.20 / -0.39%
|
50.00
|
51.70
|
49.10
|
51.70
|
50.11
|
48.85
|
4,000
|
|
|
12/23/2022
|
+0.60 / +1.17%
|
51.00
|
51.90
|
51.00
|
51.90
|
51.18
|
49.04
|
500
|
|
|
12/22/2022
|
+0.80 / +1.58%
|
51.30
|
51.30
|
51.30
|
51.30
|
51.30
|
48.47
|
800
|
|
|
12/21/2022
|
0.00 / 0.00%
|
50.00
|
51.90
|
50.00
|
50.50
|
50.89
|
47.71
|
37,700
|
|
|
12/20/2022
|
+0.50 / +1.00%
|
50.00
|
51.00
|
50.00
|
50.50
|
50.52
|
47.71
|
9,000
|
|
|
12/19/2022
|
-0.50 / -0.99%
|
50.00
|
50.50
|
50.00
|
50.00
|
50.00
|
47.24
|
155,000
|
|
|
12/16/2022
|
+2.20 / +4.55%
|
50.80
|
50.80
|
49.00
|
50.50
|
49.72
|
47.71
|
15,500
|
|
|
12/15/2022
|
-4.40 / -8.35%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
45.63
|
2,000
|
|
|
12/14/2022
|
+2.70 / +5.40%
|
51.00
|
55.00
|
47.90
|
52.70
|
52.70
|
49.79
|
26,800
|
|
|
12/13/2022
|
+2.90 / +6.16%
|
50.90
|
50.90
|
47.10
|
50.00
|
49.88
|
47.24
|
1,700
|
|
|
12/12/2022
|
-4.40 / -8.54%
|
46.80
|
51.00
|
46.80
|
47.10
|
47.86
|
44.50
|
10,600
|
|
|
12/9/2022
|
+1.70 / +3.41%
|
49.80
|
51.80
|
45.50
|
51.50
|
48.82
|
48.66
|
31,200
|
|
|
12/8/2022
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
47.05
|
0
|
|
|
12/7/2022
|
+2.60 / +5.51%
|
45.00
|
49.80
|
45.00
|
49.80
|
45.19
|
47.05
|
6,900
|
|
|
12/6/2022
|
-2.80 / -5.60%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
44.60
|
300
|
|
|
12/5/2022
|
0.00 / 0.00%
|
50.50
|
50.50
|
46.00
|
50.00
|
49.75
|
47.24
|
44,800
|
|
|
12/2/2022
|
-2.00 / -3.85%
|
49.00
|
50.80
|
49.00
|
50.00
|
49.55
|
47.24
|
6,800
|
|
|
12/1/2022
|
+1.10 / +2.16%
|
47.00
|
52.00
|
47.00
|
52.00
|
48.57
|
49.13
|
10,200
|
|
|