Closing price on 2/5/2021
|
|
Open |
34.00 |
High |
34.50 |
Low |
34.00 |
Volume |
11,000 |
Split-adjusted Price |
31.18 |
|
|
S55 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2021
|
+0.50 / +1.47%
|
34.00
|
34.50
|
34.00
|
34.50
|
34.18
|
31.18
|
11,000
|
|
2/4/2021
|
+0.50 / +1.49%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
30.73
|
8,100
|
|
2/3/2021
|
0.00 / 0.00%
|
33.50
|
34.50
|
33.50
|
33.50
|
33.58
|
30.28
|
68,700
|
|
2/2/2021
|
+1.60 / +5.02%
|
34.00
|
34.50
|
33.50
|
33.50
|
34.26
|
30.28
|
9,800
|
|
2/1/2021
|
+2.90 / +10.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
28.83
|
10,800
|
|
1/29/2021
|
+0.20 / +0.69%
|
29.00
|
31.60
|
29.00
|
29.00
|
29.40
|
26.21
|
2,600
|
|
1/28/2021
|
-3.20 / -10.00%
|
30.00
|
32.00
|
28.80
|
28.80
|
30.08
|
26.03
|
15,300
|
|
1/27/2021
|
-1.00 / -3.03%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.94
|
28.92
|
18,100
|
|
1/26/2021
|
0.00 / 0.00%
|
33.00
|
34.00
|
33.00
|
33.00
|
33.65
|
29.83
|
3,100
|
|
1/25/2021
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.00
|
33.00
|
33.05
|
29.83
|
4,600
|
|
1/22/2021
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
29.83
|
23,100
|
|
1/21/2021
|
+2.90 / +9.63%
|
31.50
|
33.10
|
31.50
|
33.00
|
32.35
|
29.83
|
42,300
|
|
1/20/2021
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
27.21
|
0
|
|
1/19/2021
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
27.21
|
0
|
|
1/18/2021
|
+0.10 / +0.33%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
27.21
|
500
|
|
1/15/2021
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
27.12
|
39,200
|
|
1/14/2021
|
0.00 / 0.00%
|
28.70
|
30.90
|
28.70
|
30.00
|
29.97
|
27.12
|
1,400
|
|
1/13/2021
|
0.00 / 0.00%
|
29.90
|
30.00
|
29.90
|
30.00
|
29.93
|
27.12
|
1,300
|
|
1/12/2021
|
+1.30 / +4.53%
|
28.90
|
30.00
|
28.90
|
30.00
|
29.47
|
27.12
|
16,500
|
|
1/11/2021
|
-1.30 / -4.33%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
25.94
|
200
|
|
1/8/2021
|
+1.30 / +4.53%
|
29.90
|
30.00
|
29.90
|
30.00
|
30.00
|
27.12
|
10,200
|
|
1/7/2021
|
+0.20 / +0.70%
|
28.50
|
28.70
|
28.50
|
28.70
|
28.60
|
25.94
|
1,000
|
|
1/6/2021
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
25.76
|
1,500
|
|
1/5/2021
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
25.76
|
100
|
|
1/4/2021
|
-1.70 / -5.63%
|
31.00
|
31.00
|
28.50
|
28.50
|
30.22
|
25.76
|
38,600
|
|
12/31/2020
|
+2.70 / +9.82%
|
30.20
|
30.20
|
28.00
|
30.20
|
30.19
|
27.30
|
77,200
|
|
12/30/2020
|
+2.50 / +10.00%
|
25.30
|
27.50
|
25.30
|
27.50
|
27.17
|
24.86
|
4,800
|
|
12/29/2020
|
-0.10 / -0.40%
|
23.70
|
25.10
|
23.70
|
25.00
|
24.32
|
22.60
|
4,600
|
|
12/28/2020
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
22.69
|
0
|
|
12/25/2020
|
+0.10 / +0.40%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
22.69
|
4,000
|
|
|