Closing price on 10/19/2023
|
|
Open |
49.00 |
High |
49.80 |
Low |
48.80 |
Volume |
2,100 |
Split-adjusted Price |
48.47 |
|
|
S55 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2023
|
-1.20 / -2.35%
|
49.00
|
49.80
|
48.80
|
49.80
|
49.03
|
48.47
|
2,100
|
|
10/18/2023
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
49.63
|
0
|
|
10/17/2023
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
49.63
|
0
|
|
10/16/2023
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
49.63
|
0
|
|
10/13/2023
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
49.63
|
0
|
|
10/12/2023
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
49.63
|
0
|
|
10/11/2023
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
49.63
|
0
|
|
10/10/2023
|
+1.00 / +2.00%
|
50.90
|
51.00
|
50.90
|
51.00
|
51.00
|
49.63
|
10,200
|
|
10/9/2023
|
-0.90 / -1.77%
|
49.90
|
50.00
|
49.90
|
50.00
|
50.00
|
48.66
|
12,900
|
|
10/6/2023
|
0.00 / 0.00%
|
50.90
|
50.90
|
50.90
|
50.90
|
50.90
|
49.54
|
0
|
|
10/5/2023
|
0.00 / 0.00%
|
50.90
|
50.90
|
50.90
|
50.90
|
50.90
|
49.54
|
0
|
|
10/4/2023
|
0.00 / 0.00%
|
50.90
|
50.90
|
50.90
|
50.90
|
50.90
|
49.54
|
0
|
|
10/3/2023
|
0.00 / 0.00%
|
50.90
|
50.90
|
50.90
|
50.90
|
50.90
|
49.54
|
0
|
|
10/2/2023
|
+3.70 / +7.84%
|
50.90
|
50.90
|
50.90
|
50.90
|
50.90
|
49.54
|
100
|
|
9/29/2023
|
-4.80 / -9.23%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
45.94
|
100
|
|
9/28/2023
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
50.61
|
0
|
|
9/27/2023
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
50.61
|
0
|
|
9/26/2023
|
+3.70 / +7.66%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
50.61
|
100
|
|
9/25/2023
|
-4.60 / -8.70%
|
48.40
|
48.40
|
48.30
|
48.30
|
48.30
|
47.01
|
5,000
|
|
9/22/2023
|
0.00 / 0.00%
|
52.90
|
52.90
|
52.90
|
52.90
|
52.90
|
51.48
|
0
|
|
9/21/2023
|
-2.00 / -3.64%
|
49.50
|
52.90
|
49.50
|
52.90
|
49.92
|
51.48
|
5,700
|
|
9/20/2023
|
+3.90 / +7.65%
|
50.80
|
54.90
|
50.80
|
54.90
|
51.85
|
53.43
|
400
|
|
9/19/2023
|
+2.50 / +5.15%
|
48.50
|
51.00
|
48.50
|
51.00
|
50.02
|
49.63
|
15,600
|
|
9/18/2023
|
+0.40 / +0.83%
|
51.20
|
51.20
|
48.50
|
48.50
|
49.27
|
47.20
|
700
|
|
9/15/2023
|
0.00 / 0.00%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
46.81
|
6,000
|
|
9/14/2023
|
-1.80 / -3.61%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
46.81
|
600
|
|
9/13/2023
|
0.00 / 0.00%
|
48.10
|
49.90
|
48.10
|
49.90
|
48.52
|
48.56
|
2,500
|
|
9/12/2023
|
+2.50 / +5.27%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
48.56
|
200
|
|
9/11/2023
|
-3.10 / -6.14%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
46.13
|
100
|
|
9/8/2023
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
49.15
|
4,100
|
|
|