Closing price on 11/3/2021
|
|
Open |
47.90 |
High |
50.40 |
Low |
45.70 |
Volume |
500 |
Split-adjusted Price |
46.47 |
|
|
S55 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
10/13/2021
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
34.85
|
0
|
|
10/12/2021
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
34.85
|
0
|
|
10/11/2021
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
34.85
|
20,000
|
|
10/8/2021
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
34.85
|
0
|
|
10/7/2021
|
+1.50 / +4.17%
|
36.00
|
37.50
|
36.00
|
37.50
|
36.44
|
34.85
|
11,800
|
|
10/6/2021
|
-0.50 / -1.37%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
33.46
|
33,000
|
|
10/5/2021
|
+0.10 / +0.27%
|
36.40
|
36.50
|
36.40
|
36.50
|
36.47
|
33.92
|
13,900
|
|
10/4/2021
|
-0.10 / -0.27%
|
36.50
|
36.50
|
36.40
|
36.40
|
36.48
|
33.83
|
10,800
|
|
10/1/2021
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
33.92
|
300
|
|
9/30/2021
|
+0.60 / +1.67%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
33.92
|
8,100
|
|
9/29/2021
|
+0.40 / +1.13%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
33.36
|
100
|
|
9/28/2021
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
32.99
|
3,000
|
|
9/27/2021
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.50
|
35.50
|
35.88
|
32.99
|
1,700
|
|
9/24/2021
|
-0.40 / -1.11%
|
36.50
|
36.50
|
35.50
|
35.50
|
35.77
|
32.99
|
30,500
|
|
9/23/2021
|
-1.60 / -4.27%
|
36.00
|
36.10
|
35.90
|
35.90
|
36.02
|
33.36
|
9,800
|
|
|