|
Closing price on 3/25/2022
|
|
| Open |
54.50 |
| High |
55.50 |
| Low |
53.40 |
| Volume |
21,500 |
| Split-adjusted Price |
50.65 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2022
|
-1.00 / -1.80%
|
54.50
|
55.50
|
53.40
|
54.50
|
54.02
|
50.65
|
21,500
|
|
|
3/24/2022
|
+1.50 / +2.78%
|
54.00
|
56.00
|
54.00
|
55.50
|
55.17
|
51.58
|
15,300
|
|
|
3/23/2022
|
+1.40 / +2.66%
|
54.00
|
55.00
|
53.50
|
54.00
|
53.86
|
50.18
|
38,600
|
|
|
3/22/2022
|
+0.40 / +0.77%
|
52.20
|
56.00
|
51.00
|
52.60
|
52.82
|
48.88
|
36,600
|
|
|
3/21/2022
|
+2.10 / +4.19%
|
51.00
|
53.00
|
50.00
|
52.20
|
51.79
|
48.51
|
33,500
|
|
|
3/18/2022
|
-1.20 / -2.34%
|
51.00
|
55.00
|
50.10
|
50.10
|
52.82
|
46.56
|
9,200
|
|
|
3/17/2022
|
-0.70 / -1.35%
|
52.00
|
53.00
|
50.20
|
51.30
|
52.17
|
47.67
|
10,600
|
|
|
3/16/2022
|
+1.90 / +3.79%
|
50.00
|
54.50
|
50.00
|
52.00
|
51.62
|
48.32
|
44,200
|
|
|
3/15/2022
|
+1.50 / +3.09%
|
47.00
|
50.10
|
47.00
|
50.10
|
48.83
|
46.56
|
82,900
|
|
|
3/14/2022
|
+1.60 / +3.40%
|
47.90
|
48.60
|
47.90
|
48.60
|
48.07
|
45.17
|
15,200
|
|
|
3/11/2022
|
-1.00 / -2.08%
|
47.90
|
47.90
|
47.00
|
47.00
|
47.58
|
43.68
|
9,300
|
|
|
3/10/2022
|
0.00 / 0.00%
|
47.50
|
48.00
|
47.50
|
48.00
|
47.58
|
44.61
|
1,200
|
|
|
3/9/2022
|
+0.50 / +1.05%
|
47.60
|
48.00
|
47.40
|
48.00
|
47.95
|
44.61
|
20,000
|
|
|
3/8/2022
|
-1.00 / -2.06%
|
47.50
|
48.60
|
47.50
|
47.50
|
47.58
|
44.14
|
3,600
|
|
|
3/7/2022
|
+0.20 / +0.41%
|
48.30
|
48.50
|
48.30
|
48.50
|
48.44
|
45.07
|
3,700
|
|
|
3/4/2022
|
0.00 / 0.00%
|
48.50
|
48.50
|
46.50
|
48.30
|
47.59
|
44.89
|
1,900
|
|
|
3/3/2022
|
+0.80 / +1.68%
|
47.50
|
48.30
|
47.50
|
48.30
|
47.96
|
44.89
|
4,100
|
|
|
3/2/2022
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.88
|
44.14
|
7,200
|
|
|
3/1/2022
|
-1.00 / -2.06%
|
48.00
|
49.50
|
47.50
|
47.50
|
48.09
|
44.14
|
2,800
|
|
|
2/28/2022
|
+0.50 / +1.04%
|
48.00
|
48.50
|
48.00
|
48.50
|
48.00
|
45.07
|
10,300
|
|
|
2/25/2022
|
+0.10 / +0.21%
|
47.50
|
48.00
|
47.50
|
48.00
|
47.52
|
44.61
|
5,200
|
|
|
2/24/2022
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
44.51
|
0
|
|
|
2/23/2022
|
+0.40 / +0.84%
|
47.00
|
47.90
|
47.00
|
47.90
|
47.52
|
44.51
|
11,000
|
|
|
2/22/2022
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
44.14
|
0
|
|
|
2/21/2022
|
0.00 / 0.00%
|
46.50
|
47.50
|
46.50
|
47.50
|
47.17
|
44.14
|
14,200
|
|
|
2/18/2022
|
0.00 / 0.00%
|
47.60
|
47.90
|
47.50
|
47.50
|
47.59
|
44.14
|
4,100
|
|
|
2/17/2022
|
+0.50 / +1.06%
|
46.80
|
48.00
|
46.00
|
47.50
|
47.39
|
44.14
|
4,800
|
|
|
2/16/2022
|
-0.50 / -1.05%
|
46.50
|
51.90
|
46.50
|
47.00
|
46.97
|
43.68
|
15,200
|
|
|
2/15/2022
|
-2.50 / -5.00%
|
45.50
|
47.50
|
45.00
|
47.50
|
45.83
|
44.14
|
15,100
|
|
|
2/14/2022
|
+2.60 / +5.49%
|
47.50
|
50.00
|
46.00
|
50.00
|
48.12
|
46.47
|
35,200
|
|
|