|
Closing price on 11/14/2019
|
|
| Open |
23.80 |
| High |
23.90 |
| Low |
23.80 |
| Volume |
27,900 |
| Split-adjusted Price |
21.11 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2019
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.80
|
23.90
|
23.90
|
21.11
|
27,900
|
|
|
11/13/2019
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
21.11
|
0
|
|
|
11/12/2019
|
+1.60 / +7.17%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.51
|
21.11
|
5,200
|
|
|
11/11/2019
|
-1.20 / -5.11%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
19.70
|
100
|
|
|
11/8/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.76
|
0
|
|
|
11/7/2019
|
-0.10 / -0.42%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.76
|
6,000
|
|
|
11/6/2019
|
-0.90 / -3.67%
|
23.00
|
23.60
|
23.00
|
23.60
|
23.40
|
20.85
|
4,600
|
|
|
11/5/2019
|
+1.00 / +4.26%
|
23.00
|
24.50
|
23.00
|
24.50
|
23.08
|
21.64
|
3,800
|
|
|
11/4/2019
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.08
|
20.76
|
7,600
|
|
|
11/1/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.32
|
14,100
|
|
|
10/31/2019
|
-0.50 / -2.13%
|
22.60
|
23.00
|
22.10
|
23.00
|
22.68
|
20.32
|
11,600
|
|
|
10/30/2019
|
+0.90 / +3.98%
|
22.60
|
23.50
|
22.60
|
23.50
|
23.20
|
20.76
|
6,500
|
|
|
10/29/2019
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.96
|
0
|
|
|
10/28/2019
|
-0.40 / -1.74%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.96
|
1,300
|
|
|
10/25/2019
|
+0.20 / +0.88%
|
23.00
|
23.40
|
23.00
|
23.00
|
23.01
|
20.32
|
2,700
|
|
|
10/24/2019
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.14
|
0
|
|
|
10/23/2019
|
-0.10 / -0.44%
|
21.80
|
22.80
|
21.80
|
22.80
|
21.93
|
20.14
|
1,600
|
|
|
10/22/2019
|
+0.30 / +1.33%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
20.23
|
2,300
|
|
|
10/21/2019
|
-0.40 / -1.74%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.96
|
1,300
|
|
|
10/18/2019
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.32
|
3,700
|
|
|
10/17/2019
|
-0.90 / -3.80%
|
22.80
|
22.80
|
22.00
|
22.80
|
22.37
|
20.14
|
10,700
|
|
|
10/16/2019
|
+0.90 / +3.95%
|
23.70
|
23.70
|
23.60
|
23.70
|
23.70
|
20.93
|
6,900
|
|
|
10/15/2019
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.14
|
0
|
|
|
10/14/2019
|
+0.20 / +0.88%
|
23.00
|
23.00
|
22.70
|
22.80
|
22.89
|
20.14
|
17,700
|
|
|
10/11/2019
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.64
|
19.96
|
5,000
|
|
|
10/10/2019
|
-0.50 / -2.13%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.32
|
100
|
|
|
10/9/2019
|
-0.40 / -1.67%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.23
|
20.76
|
1,100
|
|
|
10/8/2019
|
+0.20 / +0.84%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
21.11
|
200
|
|
|
10/7/2019
|
+0.90 / +3.95%
|
22.60
|
23.70
|
22.60
|
23.70
|
23.06
|
20.93
|
2,400
|
|
|
10/4/2019
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.14
|
0
|
|
|