|
Closing price on 10/9/2018
|
|
| Open |
25.20 |
| High |
25.30 |
| Low |
25.00 |
| Volume |
20,900 |
| Split-adjusted Price |
21.60 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2018
|
-0.10 / -0.40%
|
25.20
|
25.30
|
25.00
|
25.00
|
25.03
|
21.60
|
20,900
|
|
|
10/8/2018
|
-0.40 / -1.57%
|
25.40
|
25.40
|
25.00
|
25.10
|
25.05
|
21.69
|
10,000
|
|
|
10/5/2018
|
-1.20 / -4.49%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.17
|
22.04
|
300
|
|
|
10/4/2018
|
+0.30 / +1.14%
|
26.10
|
26.70
|
26.00
|
26.70
|
26.14
|
23.07
|
11,000
|
|
|
10/3/2018
|
+0.70 / +2.72%
|
25.20
|
26.40
|
25.20
|
26.40
|
25.57
|
22.81
|
9,200
|
|
|
10/2/2018
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
22.21
|
0
|
|
|
10/1/2018
|
-0.30 / -1.15%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.98
|
22.21
|
15,500
|
|
|
9/28/2018
|
-0.70 / -2.62%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.08
|
22.47
|
3,700
|
|
|
9/27/2018
|
-0.10 / -0.37%
|
26.50
|
26.90
|
26.50
|
26.70
|
26.80
|
23.07
|
6,400
|
|
|
9/26/2018
|
0.00 / 0.00%
|
26.00
|
26.80
|
25.00
|
26.80
|
25.29
|
23.16
|
4,100
|
|
|
9/25/2018
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
23.16
|
0
|
|
|
9/24/2018
|
+0.20 / +0.75%
|
26.00
|
26.80
|
26.00
|
26.80
|
26.04
|
23.16
|
4,200
|
|
|
9/21/2018
|
-0.30 / -1.12%
|
26.90
|
27.20
|
26.00
|
26.60
|
26.64
|
22.99
|
26,700
|
|
|
9/20/2018
|
+0.30 / +1.13%
|
26.80
|
27.20
|
26.50
|
26.90
|
26.90
|
23.24
|
22,800
|
|
|
9/19/2018
|
-0.10 / -0.37%
|
26.60
|
27.00
|
26.60
|
26.60
|
26.85
|
22.99
|
13,409
|
|
|
9/18/2018
|
+0.60 / +2.30%
|
26.50
|
27.00
|
26.50
|
26.70
|
26.69
|
23.07
|
27,000
|
|
|
9/17/2018
|
-0.20 / -0.76%
|
26.10
|
26.50
|
26.10
|
26.10
|
26.16
|
22.55
|
8,280
|
|
|
9/14/2018
|
+0.50 / +1.94%
|
25.80
|
26.30
|
25.80
|
26.30
|
26.06
|
22.73
|
17,700
|
|
|
9/13/2018
|
+0.70 / +2.79%
|
25.00
|
25.80
|
25.00
|
25.80
|
25.54
|
22.29
|
41,020
|
|
|
9/12/2018
|
+0.10 / +0.40%
|
25.00
|
25.10
|
25.00
|
25.10
|
25.07
|
21.69
|
3,000
|
|
|
9/11/2018
|
0.00 / 0.00%
|
25.00
|
25.30
|
24.90
|
25.00
|
25.05
|
21.60
|
14,232
|
|
|
9/10/2018
|
+1.00 / +4.17%
|
24.10
|
25.00
|
24.00
|
25.00
|
24.68
|
21.60
|
16,500
|
|
|
9/7/2018
|
+1.00 / +4.35%
|
23.20
|
24.00
|
23.20
|
24.00
|
23.47
|
20.74
|
600
|
|
|
9/6/2018
|
-1.30 / -5.35%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.87
|
100
|
|
|
9/5/2018
|
-0.20 / -0.82%
|
24.30
|
24.40
|
24.00
|
24.30
|
24.36
|
21.00
|
15,100
|
|
|
9/4/2018
|
-0.10 / -0.41%
|
24.20
|
24.50
|
24.20
|
24.50
|
24.43
|
21.17
|
3,600
|
|
|
8/31/2018
|
+0.60 / +2.50%
|
24.50
|
24.70
|
24.10
|
24.60
|
24.59
|
21.26
|
37,400
|
|
|
8/30/2018
|
+1.00 / +4.35%
|
23.00
|
24.80
|
23.00
|
24.00
|
23.87
|
20.74
|
34,100
|
|
|
8/29/2018
|
-0.10 / -0.43%
|
23.10
|
23.50
|
23.00
|
23.00
|
23.23
|
19.87
|
16,900
|
|
|
8/28/2018
|
-0.20 / -0.86%
|
23.30
|
23.70
|
23.10
|
23.10
|
23.32
|
19.96
|
3,300
|
|
|