Closing price on 11/24/2021
|
|
Open |
42.10 |
High |
44.50 |
Low |
42.00 |
Volume |
60,000 |
Split-adjusted Price |
39.59 |
|
|
S55 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/24/2021
|
+1.10 / +2.65%
|
42.10
|
44.50
|
42.00
|
42.60
|
43.00
|
39.59
|
60,000
|
|
11/23/2021
|
-0.50 / -1.19%
|
42.00
|
43.00
|
41.50
|
41.50
|
42.03
|
38.57
|
1,035,900
|
|
11/22/2021
|
-3.10 / -6.87%
|
45.10
|
46.00
|
40.70
|
42.00
|
41.97
|
39.03
|
32,500
|
|
11/19/2021
|
-1.90 / -4.04%
|
48.00
|
48.00
|
45.10
|
45.10
|
46.26
|
41.91
|
18,200
|
|
11/18/2021
|
-2.00 / -4.08%
|
48.00
|
48.00
|
47.00
|
47.00
|
47.70
|
43.68
|
7,400
|
|
11/17/2021
|
-1.00 / -2.00%
|
47.00
|
49.00
|
47.00
|
49.00
|
47.73
|
45.54
|
21,400
|
|
11/16/2021
|
+1.00 / +2.04%
|
49.00
|
50.00
|
49.00
|
50.00
|
49.80
|
46.47
|
20,300
|
|
11/15/2021
|
+0.40 / +0.82%
|
48.60
|
49.00
|
48.20
|
49.00
|
48.63
|
45.54
|
11,700
|
|
11/12/2021
|
+0.10 / +0.21%
|
48.00
|
50.00
|
48.00
|
48.60
|
49.33
|
45.17
|
3,000
|
|
11/11/2021
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.50
|
48.50
|
48.81
|
45.07
|
32,800
|
|
11/10/2021
|
+1.50 / +3.19%
|
48.00
|
51.00
|
48.00
|
48.50
|
48.82
|
45.07
|
30,500
|
|
11/9/2021
|
+3.80 / +8.80%
|
44.00
|
47.50
|
44.00
|
47.00
|
46.26
|
43.68
|
42,200
|
|
11/8/2021
|
-2.80 / -6.09%
|
45.50
|
46.00
|
43.20
|
43.20
|
45.78
|
40.15
|
194,360
|
|
11/5/2021
|
+0.90 / +2.00%
|
45.10
|
46.00
|
45.10
|
46.00
|
45.87
|
42.75
|
4,600
|
|
11/4/2021
|
-4.90 / -9.80%
|
45.00
|
48.00
|
45.00
|
45.10
|
46.39
|
41.91
|
7,200
|
|
11/3/2021
|
+4.10 / +8.93%
|
47.90
|
50.40
|
45.70
|
50.00
|
48.00
|
46.47
|
500
|
|
11/2/2021
|
+2.10 / +4.79%
|
46.00
|
46.00
|
44.50
|
45.90
|
45.03
|
42.66
|
19,300
|
|
11/1/2021
|
-0.20 / -0.45%
|
43.50
|
43.80
|
42.00
|
43.80
|
43.67
|
40.70
|
20,700
|
|
10/29/2021
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
40.89
|
0
|
|
10/28/2021
|
-4.00 / -8.33%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
40.89
|
1,300
|
|
10/27/2021
|
+3.50 / +7.87%
|
48.70
|
48.70
|
48.00
|
48.00
|
48.04
|
44.61
|
5,100
|
|
10/26/2021
|
0.00 / 0.00%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
41.35
|
0
|
|
10/25/2021
|
+0.50 / +1.14%
|
44.00
|
44.60
|
40.50
|
44.50
|
44.32
|
41.35
|
27,800
|
|
10/22/2021
|
+1.70 / +4.02%
|
42.30
|
45.00
|
42.30
|
44.00
|
42.68
|
40.89
|
21,300
|
|
10/21/2021
|
+3.80 / +9.87%
|
38.50
|
42.30
|
38.50
|
42.30
|
39.12
|
39.31
|
20,500
|
|
10/20/2021
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
35.78
|
2,700
|
|
10/19/2021
|
+0.60 / +1.58%
|
37.90
|
38.50
|
37.90
|
38.50
|
38.17
|
35.78
|
10,900
|
|
10/18/2021
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
35.22
|
0
|
|
10/15/2021
|
+0.10 / +0.26%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
35.22
|
11,300
|
|
10/14/2021
|
+0.30 / +0.80%
|
36.30
|
37.80
|
35.50
|
37.80
|
37.32
|
35.13
|
62,700
|
|
|