|
Closing price on 12/3/2018
|
|
| Open |
23.00 |
| High |
25.00 |
| Low |
23.00 |
| Volume |
1,200 |
| Split-adjusted Price |
21.60 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2018
|
+1.20 / +5.04%
|
23.00
|
25.00
|
23.00
|
25.00
|
24.83
|
21.60
|
1,200
|
|
|
11/30/2018
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
20.57
|
0
|
|
|
11/29/2018
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
20.57
|
0
|
|
|
11/28/2018
|
+0.80 / +3.48%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
20.57
|
300
|
|
|
11/27/2018
|
-2.00 / -8.00%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.01
|
19.87
|
1,100
|
|
|
11/26/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.60
|
0
|
|
|
11/23/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.60
|
0
|
|
|
11/22/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.60
|
0
|
|
|
11/21/2018
|
+1.40 / +5.93%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.60
|
100
|
|
|
11/20/2018
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
20.39
|
0
|
|
|
11/19/2018
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
20.39
|
0
|
|
|
11/16/2018
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
20.39
|
200
|
|
|
11/15/2018
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
20.39
|
100
|
|
|
11/14/2018
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
20.39
|
0
|
|
|
11/13/2018
|
-0.80 / -3.28%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
20.39
|
3,000
|
|
|
11/12/2018
|
+0.50 / +2.09%
|
23.10
|
24.40
|
23.10
|
24.40
|
23.97
|
21.08
|
300
|
|
|
11/9/2018
|
-0.10 / -0.42%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.51
|
20.65
|
5,900
|
|
|
11/8/2018
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.74
|
0
|
|
|
11/7/2018
|
+0.50 / +2.13%
|
24.80
|
24.80
|
24.00
|
24.00
|
24.01
|
20.74
|
10,700
|
|
|
11/6/2018
|
-0.50 / -2.08%
|
23.20
|
24.80
|
23.10
|
23.50
|
23.28
|
20.31
|
10,600
|
|
|
11/5/2018
|
-1.00 / -4.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.74
|
5,040
|
|
|
11/2/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.60
|
0
|
|
|
11/1/2018
|
-0.80 / -3.10%
|
24.00
|
25.00
|
24.00
|
25.00
|
24.34
|
21.60
|
11,000
|
|
|
10/31/2018
|
+0.80 / +3.20%
|
23.10
|
25.80
|
23.10
|
25.80
|
23.55
|
22.29
|
600
|
|
|
10/30/2018
|
-0.80 / -3.10%
|
25.10
|
25.10
|
25.00
|
25.00
|
25.00
|
21.60
|
19,100
|
|
|
10/29/2018
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
22.29
|
0
|
|
|
10/26/2018
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
22.29
|
0
|
|
|
10/25/2018
|
+0.60 / +2.38%
|
24.60
|
25.80
|
24.60
|
25.80
|
24.63
|
22.29
|
14,000
|
|
|
10/24/2018
|
-1.30 / -4.91%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
21.78
|
3,800
|
|
|
10/23/2018
|
0.00 / 0.00%
|
25.00
|
26.60
|
25.00
|
26.50
|
25.06
|
22.90
|
10,600
|
|
|