|
Closing price on 11/5/2020
|
|
| Open |
24.00 |
| High |
25.00 |
| Low |
24.00 |
| Volume |
22,000 |
| Split-adjusted Price |
22.60 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2020
|
+1.40 / +5.93%
|
24.00
|
25.00
|
24.00
|
25.00
|
24.62
|
22.60
|
22,000
|
|
|
11/4/2020
|
-0.40 / -1.67%
|
23.20
|
23.60
|
23.20
|
23.60
|
23.22
|
21.33
|
3,700
|
|
|
11/3/2020
|
+0.50 / +2.13%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
21.69
|
200
|
|
|
11/2/2020
|
-2.00 / -7.84%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.24
|
100
|
|
|
10/30/2020
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
23.05
|
0
|
|
|
10/29/2020
|
0.00 / 0.00%
|
24.90
|
25.50
|
24.90
|
25.50
|
25.42
|
23.05
|
16,800
|
|
|
10/28/2020
|
+1.40 / +5.81%
|
24.10
|
25.50
|
24.10
|
25.50
|
25.18
|
23.05
|
8,800
|
|
|
10/27/2020
|
-1.80 / -6.95%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
21.78
|
100
|
|
|
10/26/2020
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
23.41
|
0
|
|
|
10/23/2020
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
23.41
|
6,300
|
|
|
10/22/2020
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
23.41
|
0
|
|
|
10/21/2020
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
23.41
|
7,000
|
|
|
10/20/2020
|
+2.20 / +9.28%
|
25.00
|
26.00
|
25.00
|
25.90
|
25.83
|
23.41
|
43,000
|
|
|
10/19/2020
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
21.42
|
0
|
|
|
10/16/2020
|
-1.90 / -7.42%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
21.42
|
700
|
|
|
10/15/2020
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
23.14
|
0
|
|
|
10/14/2020
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
23.14
|
0
|
|
|
10/13/2020
|
+2.10 / +8.94%
|
23.50
|
25.60
|
23.50
|
25.60
|
24.69
|
23.14
|
26,400
|
|
|
10/12/2020
|
-0.80 / -3.29%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.24
|
1,900
|
|
|
10/9/2020
|
-0.20 / -0.82%
|
23.20
|
24.30
|
23.20
|
24.30
|
24.25
|
21.96
|
4,200
|
|
|
10/8/2020
|
0.00 / 0.00%
|
23.50
|
24.50
|
23.50
|
24.50
|
24.13
|
22.14
|
6,700
|
|
|
10/7/2020
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
22.14
|
0
|
|
|
10/6/2020
|
0.00 / 0.00%
|
23.50
|
24.50
|
23.50
|
24.50
|
24.02
|
22.14
|
12,400
|
|
|
10/5/2020
|
+1.00 / +4.26%
|
23.50
|
24.50
|
23.50
|
24.50
|
23.54
|
22.14
|
2,700
|
|
|
10/2/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.24
|
0
|
|
|
10/1/2020
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.24
|
602
|
|
|
9/30/2020
|
-0.60 / -2.50%
|
24.00
|
24.00
|
23.30
|
23.40
|
23.43
|
21.15
|
2,300
|
|
|
9/29/2020
|
+0.50 / +2.13%
|
23.30
|
24.00
|
23.10
|
24.00
|
23.41
|
21.69
|
10,600
|
|
|
9/28/2020
|
+0.20 / +0.86%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.40
|
21.24
|
2,100
|
|
|
9/25/2020
|
-1.70 / -6.80%
|
23.30
|
23.30
|
23.20
|
23.30
|
23.29
|
21.06
|
7,100
|
|
|