Closing price on 12/20/2021
|
|
Open |
46.00 |
High |
47.60 |
Low |
45.00 |
Volume |
22,600 |
Split-adjusted Price |
43.03 |
|
|
S55 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2021
|
+1.30 / +2.89%
|
46.00
|
47.60
|
45.00
|
46.30
|
46.42
|
43.03
|
22,600
|
|
12/17/2021
|
+0.10 / +0.22%
|
45.00
|
46.50
|
45.00
|
45.00
|
45.62
|
41.82
|
21,900
|
|
12/16/2021
|
+0.40 / +0.90%
|
44.20
|
46.50
|
44.20
|
44.90
|
45.53
|
41.73
|
19,000
|
|
12/15/2021
|
0.00 / 0.00%
|
46.00
|
46.50
|
44.50
|
44.50
|
45.82
|
41.35
|
7,900
|
|
12/14/2021
|
+0.10 / +0.23%
|
44.50
|
46.60
|
44.20
|
44.50
|
45.61
|
41.35
|
16,400
|
|
12/13/2021
|
-0.40 / -0.89%
|
44.80
|
46.50
|
44.40
|
44.40
|
45.74
|
41.26
|
21,600
|
|
12/10/2021
|
+0.70 / +1.59%
|
45.00
|
45.90
|
44.50
|
44.80
|
44.88
|
41.63
|
16,800
|
|
12/9/2021
|
+1.60 / +3.76%
|
45.90
|
46.40
|
44.10
|
44.10
|
45.75
|
40.98
|
43,100
|
|
12/8/2021
|
+3.80 / +9.82%
|
38.70
|
42.50
|
38.70
|
42.50
|
42.40
|
39.50
|
2,500
|
|
12/7/2021
|
-4.30 / -10.00%
|
43.00
|
46.60
|
38.70
|
38.70
|
43.07
|
35.96
|
85,800
|
|
12/6/2021
|
-3.90 / -8.32%
|
46.50
|
47.00
|
43.00
|
43.00
|
45.50
|
39.96
|
81,400
|
|
12/3/2021
|
+3.90 / +9.07%
|
44.50
|
47.10
|
44.50
|
46.90
|
45.45
|
43.59
|
16,500
|
|
12/2/2021
|
-4.10 / -8.70%
|
47.10
|
49.20
|
43.00
|
43.00
|
46.38
|
39.96
|
75,700
|
|
12/1/2021
|
+1.20 / +2.61%
|
45.90
|
48.60
|
45.60
|
47.10
|
46.17
|
43.77
|
35,800
|
|
11/30/2021
|
+3.70 / +8.77%
|
45.00
|
46.00
|
43.50
|
45.90
|
45.71
|
42.66
|
115,900
|
|
11/29/2021
|
-1.20 / -2.76%
|
43.40
|
46.60
|
42.20
|
42.20
|
44.63
|
39.22
|
80,000
|
|
11/26/2021
|
-2.50 / -5.45%
|
45.80
|
48.90
|
43.30
|
43.40
|
43.82
|
40.33
|
6,800
|
|
11/25/2021
|
+3.30 / +7.75%
|
44.50
|
46.80
|
42.50
|
45.90
|
46.17
|
42.66
|
35,800
|
|
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
|
|
|