Closing price on 2/22/2023
|
|
Open |
51.50 |
High |
51.50 |
Low |
51.50 |
Volume |
0 |
Split-adjusted Price |
48.66 |
|
|
S55 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2023
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
48.66
|
0
|
|
2/21/2023
|
-0.50 / -0.96%
|
51.40
|
51.50
|
51.40
|
51.50
|
51.49
|
48.66
|
5,500
|
|
2/20/2023
|
+0.10 / +0.19%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
49.13
|
7,200
|
|
2/17/2023
|
+0.70 / +1.37%
|
50.50
|
51.90
|
50.50
|
51.90
|
51.03
|
49.04
|
22,800
|
|
2/16/2023
|
-0.30 / -0.58%
|
50.10
|
51.20
|
50.00
|
51.20
|
50.09
|
48.37
|
54,000
|
|
2/15/2023
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
48.66
|
0
|
|
2/14/2023
|
-0.40 / -0.77%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.36
|
48.66
|
15,900
|
|
2/13/2023
|
0.00 / 0.00%
|
51.90
|
51.90
|
51.90
|
51.90
|
51.90
|
49.04
|
0
|
|
2/10/2023
|
0.00 / 0.00%
|
51.90
|
51.90
|
51.90
|
51.90
|
51.90
|
49.04
|
0
|
|
2/9/2023
|
0.00 / 0.00%
|
51.90
|
51.90
|
51.90
|
51.90
|
51.90
|
49.04
|
0
|
|
2/8/2023
|
+0.90 / +1.76%
|
50.90
|
51.90
|
50.90
|
51.90
|
51.58
|
49.04
|
5,000
|
|
2/7/2023
|
-1.30 / -2.49%
|
51.60
|
52.00
|
49.50
|
51.00
|
51.30
|
48.19
|
6,600
|
|
2/6/2023
|
+1.30 / +2.55%
|
51.00
|
52.30
|
51.00
|
52.30
|
51.76
|
49.41
|
3,700
|
|
2/3/2023
|
+2.30 / +4.72%
|
50.00
|
51.00
|
50.00
|
51.00
|
50.05
|
48.19
|
4,100
|
|
2/2/2023
|
-4.10 / -7.77%
|
52.00
|
52.00
|
48.70
|
48.70
|
50.75
|
46.01
|
5,300
|
|
2/1/2023
|
0.00 / 0.00%
|
52.80
|
52.80
|
52.80
|
52.80
|
52.80
|
49.89
|
0
|
|
1/31/2023
|
-0.20 / -0.38%
|
49.10
|
53.00
|
48.10
|
52.80
|
51.95
|
49.89
|
15,400
|
|
1/30/2023
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
50.08
|
0
|
|
1/27/2023
|
+1.30 / +2.51%
|
52.00
|
53.00
|
52.00
|
53.00
|
52.31
|
50.08
|
4,800
|
|
1/19/2023
|
+0.10 / +0.19%
|
49.50
|
51.70
|
47.80
|
51.70
|
49.96
|
48.85
|
4,500
|
|
1/18/2023
|
-1.20 / -2.27%
|
51.60
|
51.60
|
51.60
|
51.60
|
51.60
|
48.75
|
1,000
|
|
1/17/2023
|
+3.70 / +7.54%
|
52.80
|
52.80
|
52.80
|
52.80
|
52.80
|
49.89
|
100
|
|
1/16/2023
|
-1.90 / -3.73%
|
51.30
|
51.60
|
49.10
|
49.10
|
50.84
|
46.39
|
8,900
|
|
1/13/2023
|
0.00 / 0.00%
|
49.60
|
51.00
|
49.50
|
51.00
|
50.74
|
48.19
|
3,400
|
|
1/12/2023
|
-1.80 / -3.41%
|
52.50
|
56.50
|
50.70
|
51.00
|
52.34
|
48.19
|
45,400
|
|
1/11/2023
|
-0.50 / -0.94%
|
52.50
|
53.10
|
51.50
|
52.80
|
52.25
|
49.89
|
166,500
|
|
1/10/2023
|
-0.20 / -0.37%
|
50.50
|
53.30
|
50.40
|
53.30
|
50.64
|
50.36
|
1,300
|
|
1/9/2023
|
0.00 / 0.00%
|
50.60
|
53.50
|
50.10
|
53.50
|
52.82
|
50.55
|
8,700
|
|
1/6/2023
|
-0.50 / -0.93%
|
49.60
|
53.50
|
49.60
|
53.50
|
51.55
|
50.55
|
200
|
|
1/5/2023
|
-6.00 / -10.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
51.02
|
100
|
|
|