Closing price on 2/11/2022
|
|
Open |
47.40 |
High |
47.40 |
Low |
47.40 |
Volume |
0 |
Split-adjusted Price |
44.05 |
|
|
S55 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/11/2022
|
0.00 / 0.00%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
44.05
|
0
|
|
2/10/2022
|
+0.90 / +1.94%
|
46.50
|
47.40
|
46.50
|
47.40
|
47.05
|
44.05
|
5,400
|
|
2/9/2022
|
+1.00 / +2.20%
|
46.00
|
46.50
|
46.00
|
46.50
|
46.11
|
43.21
|
13,400
|
|
2/8/2022
|
-0.50 / -1.09%
|
47.00
|
50.00
|
45.50
|
45.50
|
46.87
|
42.28
|
11,900
|
|
2/7/2022
|
+2.70 / +6.24%
|
43.30
|
47.60
|
42.00
|
46.00
|
46.97
|
42.75
|
12,400
|
|
1/28/2022
|
-1.80 / -3.99%
|
45.10
|
45.90
|
43.30
|
43.30
|
45.23
|
40.24
|
10,200
|
|
1/27/2022
|
0.00 / 0.00%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
41.91
|
0
|
|
1/26/2022
|
+0.10 / +0.22%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
41.91
|
2,000
|
|
1/25/2022
|
-2.50 / -5.26%
|
46.00
|
46.00
|
45.00
|
45.00
|
45.33
|
41.82
|
300
|
|
1/24/2022
|
-0.50 / -1.04%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
44.14
|
2,600
|
|
1/21/2022
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
44.61
|
0
|
|
1/20/2022
|
-0.50 / -1.03%
|
47.70
|
48.00
|
47.70
|
48.00
|
47.97
|
44.61
|
2,400
|
|
1/19/2022
|
0.00 / 0.00%
|
48.70
|
49.00
|
48.00
|
48.50
|
48.53
|
45.07
|
25,000
|
|
1/18/2022
|
+2.50 / +5.43%
|
46.00
|
48.50
|
46.00
|
48.50
|
46.55
|
45.07
|
6,900
|
|
1/17/2022
|
0.00 / 0.00%
|
46.00
|
46.10
|
46.00
|
46.00
|
46.00
|
42.75
|
12,300
|
|
1/14/2022
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
42.75
|
0
|
|
1/13/2022
|
+0.30 / +0.66%
|
49.40
|
49.40
|
45.70
|
46.00
|
47.50
|
42.75
|
400
|
|
1/12/2022
|
+4.10 / +9.86%
|
41.60
|
45.70
|
41.60
|
45.70
|
45.68
|
42.47
|
22,000
|
|
1/11/2022
|
-4.40 / -9.57%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
38.66
|
300
|
|
1/10/2022
|
-3.40 / -6.88%
|
49.00
|
49.00
|
46.00
|
46.00
|
47.32
|
42.75
|
20,500
|
|
1/7/2022
|
+3.30 / +7.16%
|
46.30
|
49.40
|
46.30
|
49.40
|
48.33
|
45.91
|
600
|
|
1/6/2022
|
0.00 / 0.00%
|
44.40
|
48.00
|
44.40
|
46.10
|
47.02
|
42.84
|
14,100
|
|
1/5/2022
|
-4.90 / -9.61%
|
51.00
|
51.00
|
46.10
|
46.10
|
47.69
|
42.84
|
2,636
|
|
1/4/2022
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
47.40
|
200
|
|
12/31/2021
|
+3.20 / +6.69%
|
47.80
|
51.00
|
47.80
|
51.00
|
48.33
|
47.40
|
8,400
|
|
12/30/2021
|
+0.50 / +1.06%
|
46.50
|
47.80
|
46.50
|
47.80
|
47.55
|
44.42
|
11,200
|
|
12/29/2021
|
+1.20 / +2.60%
|
47.30
|
47.30
|
46.10
|
47.30
|
46.83
|
43.96
|
5,400
|
|
12/28/2021
|
0.00 / 0.00%
|
46.10
|
50.00
|
46.10
|
46.10
|
46.66
|
42.84
|
5,600
|
|
12/27/2021
|
-1.60 / -3.35%
|
46.00
|
47.50
|
46.00
|
46.10
|
46.52
|
42.84
|
14,100
|
|
12/24/2021
|
+1.60 / +3.47%
|
46.10
|
47.70
|
46.00
|
47.70
|
46.67
|
44.33
|
600
|
|
|