|
Closing price on 1/9/2018
|
|
| Open |
24.80 |
| High |
25.50 |
| Low |
24.80 |
| Volume |
6,200 |
| Split-adjusted Price |
17.82 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2018
|
+0.70 / +2.82%
|
24.80
|
25.50
|
24.80
|
25.50
|
24.99
|
17.82
|
6,200
|
|
|
1/8/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.70
|
24.80
|
24.94
|
17.33
|
44,900
|
|
|
1/5/2018
|
-0.20 / -0.80%
|
25.10
|
25.10
|
24.80
|
24.80
|
24.96
|
17.33
|
9,560
|
|
|
1/4/2018
|
0.00 / 0.00%
|
24.80
|
25.10
|
24.70
|
25.00
|
24.95
|
17.47
|
16,480
|
|
|
1/3/2018
|
-0.10 / -0.40%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
17.47
|
6,500
|
|
|
1/2/2018
|
-0.50 / -1.95%
|
25.20
|
25.20
|
24.80
|
25.10
|
25.00
|
17.54
|
6,500
|
|
|
12/29/2017
|
+0.30 / +1.19%
|
25.20
|
25.60
|
25.20
|
25.60
|
25.40
|
17.89
|
200
|
|
|
12/28/2017
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
17.68
|
8,400
|
|
|
12/27/2017
|
-0.10 / -0.39%
|
25.40
|
25.40
|
25.30
|
25.30
|
25.35
|
17.68
|
5,500
|
|
|
12/26/2017
|
-0.50 / -1.93%
|
25.60
|
25.60
|
25.40
|
25.40
|
25.51
|
17.75
|
14,500
|
|
|
12/25/2017
|
+0.70 / +2.78%
|
25.80
|
25.90
|
25.30
|
25.90
|
25.65
|
18.10
|
7,404
|
|
|
12/22/2017
|
-0.80 / -3.08%
|
25.80
|
25.80
|
25.20
|
25.20
|
25.25
|
17.61
|
1,650
|
|
|
12/21/2017
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.80
|
26.00
|
25.85
|
18.17
|
1,320
|
|
|
12/20/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.06
|
18.17
|
1,700
|
|
|
12/19/2017
|
+0.20 / +0.78%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.91
|
18.17
|
1,507
|
|
|
12/18/2017
|
-0.70 / -2.64%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
18.03
|
200
|
|
|
12/15/2017
|
+0.90 / +3.52%
|
25.60
|
26.50
|
25.40
|
26.50
|
25.60
|
18.52
|
2,410
|
|
|
12/14/2017
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.60
|
25.60
|
25.62
|
17.89
|
9,000
|
|
|
12/13/2017
|
+0.10 / +0.39%
|
25.60
|
25.70
|
25.50
|
25.70
|
25.65
|
17.96
|
6,320
|
|
|
12/12/2017
|
-0.10 / -0.39%
|
25.50
|
25.70
|
25.40
|
25.60
|
25.64
|
17.89
|
18,080
|
|
|
12/11/2017
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
17.96
|
20
|
|
|
12/8/2017
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.50
|
25.70
|
25.64
|
17.96
|
5,600
|
|
|
12/7/2017
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.60
|
25.80
|
25.61
|
18.03
|
2,600
|
|
|
12/6/2017
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.60
|
25.80
|
25.66
|
18.03
|
2,934
|
|
|
12/5/2017
|
-0.10 / -0.39%
|
25.80
|
25.90
|
25.80
|
25.80
|
25.84
|
18.03
|
27,120
|
|
|
12/4/2017
|
0.00 / 0.00%
|
25.70
|
25.90
|
25.70
|
25.90
|
25.86
|
18.10
|
9,820
|
|
|
12/1/2017
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.70
|
25.90
|
25.85
|
18.10
|
9,600
|
|
|
11/30/2017
|
-0.10 / -0.38%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
18.10
|
460
|
|
|
11/29/2017
|
0.00 / 0.00%
|
25.80
|
26.10
|
25.60
|
26.00
|
25.83
|
18.17
|
35,000
|
|
|
11/28/2017
|
0.00 / 0.00%
|
25.70
|
26.00
|
25.60
|
26.00
|
25.66
|
18.17
|
1,900
|
|
|