|
Closing price on 2/9/2018
|
|
| Open |
27.10 |
| High |
27.60 |
| Low |
27.00 |
| Volume |
11,300 |
| Split-adjusted Price |
19.28 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2018
|
-0.90 / -3.16%
|
27.10
|
27.60
|
27.00
|
27.60
|
27.14
|
19.28
|
11,300
|
|
|
2/8/2018
|
+1.50 / +5.56%
|
28.00
|
28.50
|
27.30
|
28.50
|
27.77
|
19.91
|
2,600
|
|
|
2/7/2018
|
+1.30 / +5.06%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.38
|
18.87
|
11,300
|
|
|
2/6/2018
|
-1.30 / -4.81%
|
26.00
|
28.00
|
25.10
|
25.70
|
25.82
|
17.96
|
29,300
|
|
|
2/5/2018
|
-1.70 / -5.92%
|
28.70
|
28.70
|
27.00
|
27.00
|
27.59
|
18.87
|
11,900
|
|
|
2/2/2018
|
+0.50 / +1.77%
|
27.70
|
29.20
|
27.60
|
28.70
|
28.50
|
20.05
|
14,100
|
|
|
2/1/2018
|
-1.30 / -4.41%
|
28.00
|
28.50
|
28.00
|
28.20
|
28.16
|
19.70
|
9,404
|
|
|
1/31/2018
|
-0.50 / -1.67%
|
30.90
|
30.90
|
29.00
|
29.50
|
29.56
|
20.61
|
9,868
|
|
|
1/30/2018
|
+2.40 / +8.70%
|
27.60
|
30.30
|
27.60
|
30.00
|
30.05
|
20.96
|
61,120
|
|
|
1/29/2018
|
+2.50 / +9.96%
|
27.60
|
27.60
|
27.50
|
27.60
|
27.58
|
19.28
|
30,910
|
|
|
1/26/2018
|
+0.10 / +0.40%
|
25.00
|
25.10
|
24.80
|
25.10
|
25.03
|
17.54
|
16,840
|
|
|
1/25/2018
|
-0.10 / -0.40%
|
25.00
|
25.10
|
25.00
|
25.00
|
25.02
|
17.47
|
7,460
|
|
|
1/24/2018
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
17.54
|
140
|
|
|
1/23/2018
|
-0.40 / -1.57%
|
24.90
|
25.90
|
24.90
|
25.10
|
25.22
|
17.54
|
500
|
|
|
1/22/2018
|
+0.30 / +1.19%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.27
|
17.82
|
4,260
|
|
|
1/19/2018
|
+0.10 / +0.40%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.12
|
17.61
|
1,700
|
|
|
1/18/2018
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
17.54
|
12,700
|
|
|
1/17/2018
|
-0.40 / -1.57%
|
25.20
|
25.20
|
25.00
|
25.10
|
25.11
|
17.54
|
21,210
|
|
|
1/16/2018
|
-1.00 / -3.77%
|
25.00
|
26.00
|
25.00
|
25.50
|
25.25
|
17.82
|
5,081
|
|
|
1/15/2018
|
+1.50 / +6.00%
|
24.90
|
26.50
|
24.80
|
26.50
|
24.89
|
18.52
|
4,111
|
|
|
1/12/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
17.47
|
2,800
|
|
|
1/11/2018
|
0.00 / 0.00%
|
25.00
|
25.40
|
25.00
|
25.00
|
25.01
|
17.47
|
69,650
|
|
|
1/10/2018
|
-0.50 / -1.96%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.01
|
17.47
|
14,220
|
|
|
1/9/2018
|
+0.70 / +2.82%
|
24.80
|
25.50
|
24.80
|
25.50
|
24.99
|
17.82
|
6,200
|
|
|
1/8/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.70
|
24.80
|
24.94
|
17.33
|
44,900
|
|
|
1/5/2018
|
-0.20 / -0.80%
|
25.10
|
25.10
|
24.80
|
24.80
|
24.96
|
17.33
|
9,560
|
|
|
1/4/2018
|
0.00 / 0.00%
|
24.80
|
25.10
|
24.70
|
25.00
|
24.95
|
17.47
|
16,480
|
|
|
1/3/2018
|
-0.10 / -0.40%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
17.47
|
6,500
|
|
|
1/2/2018
|
-0.50 / -1.95%
|
25.20
|
25.20
|
24.80
|
25.10
|
25.00
|
17.54
|
6,500
|
|
|
12/29/2017
|
+0.30 / +1.19%
|
25.20
|
25.60
|
25.20
|
25.60
|
25.40
|
17.89
|
200
|
|
|