|
Closing price on 3/30/2020
|
|
| Open |
21.00 |
| High |
21.50 |
| Low |
21.00 |
| Volume |
2,500 |
| Split-adjusted Price |
18.99 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2020
|
+1.90 / +9.69%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.32
|
18.99
|
2,500
|
|
|
3/27/2020
|
-1.20 / -5.77%
|
21.20
|
21.20
|
19.60
|
19.60
|
20.41
|
17.31
|
10,100
|
|
|
3/26/2020
|
-1.30 / -5.88%
|
22.20
|
22.20
|
20.80
|
20.80
|
22.09
|
18.37
|
21,700
|
|
|
3/25/2020
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.12
|
19.52
|
16,100
|
|
|
3/24/2020
|
+1.30 / +6.25%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.00
|
19.52
|
26,400
|
|
|
3/23/2020
|
-2.20 / -9.57%
|
22.50
|
23.50
|
20.80
|
20.80
|
22.77
|
18.37
|
45,500
|
|
|
3/20/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.32
|
37,800
|
|
|
3/19/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.32
|
13,200
|
|
|
3/18/2020
|
+1.00 / +4.55%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.86
|
20.32
|
64,100
|
|
|
3/17/2020
|
+2.00 / +10.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.43
|
56,000
|
|
|
3/16/2020
|
-2.00 / -9.09%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.67
|
12,000
|
|
|
3/13/2020
|
-1.80 / -7.56%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.43
|
4,300
|
|
|
3/12/2020
|
+0.60 / +2.59%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
21.02
|
500
|
|
|
3/11/2020
|
-0.40 / -1.69%
|
23.80
|
23.80
|
23.20
|
23.20
|
23.65
|
20.49
|
18,608
|
|
|
3/10/2020
|
-0.50 / -2.07%
|
23.50
|
24.10
|
23.50
|
23.60
|
23.57
|
20.85
|
21,300
|
|
|
3/9/2020
|
-0.40 / -1.63%
|
23.00
|
24.10
|
23.00
|
24.10
|
23.40
|
21.29
|
62,000
|
|
|
3/6/2020
|
+0.20 / +0.82%
|
24.50
|
24.50
|
24.40
|
24.50
|
24.45
|
21.64
|
13,260
|
|
|
3/5/2020
|
-0.20 / -0.82%
|
24.50
|
24.50
|
23.60
|
24.30
|
23.91
|
21.46
|
33,400
|
|
|
3/4/2020
|
+1.90 / +8.41%
|
23.50
|
24.50
|
23.50
|
24.50
|
23.56
|
21.64
|
12,300
|
|
|
3/3/2020
|
-1.50 / -6.22%
|
23.50
|
23.50
|
22.60
|
22.60
|
22.70
|
19.96
|
4,500
|
|
|
3/2/2020
|
+0.60 / +2.55%
|
23.80
|
24.30
|
23.60
|
24.10
|
23.94
|
21.29
|
30,100
|
|
|
2/28/2020
|
+0.90 / +3.98%
|
23.00
|
24.10
|
23.00
|
23.50
|
23.49
|
20.76
|
33,700
|
|
|
2/27/2020
|
-0.90 / -3.83%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.96
|
6,500
|
|
|
2/26/2020
|
+1.00 / +4.44%
|
23.30
|
24.10
|
23.30
|
23.50
|
23.58
|
20.76
|
24,300
|
|
|
2/25/2020
|
-0.60 / -2.60%
|
23.40
|
24.00
|
22.50
|
22.50
|
23.31
|
19.87
|
14,800
|
|
|
2/24/2020
|
-0.10 / -0.43%
|
23.30
|
23.60
|
23.10
|
23.10
|
23.50
|
20.40
|
34,100
|
|
|
2/21/2020
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.20
|
23.20
|
23.70
|
20.49
|
14,300
|
|
|
2/20/2020
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
20.49
|
4,000
|
|
|
2/19/2020
|
-1.00 / -4.12%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
20.58
|
200
|
|
|
2/18/2020
|
+0.40 / +1.67%
|
23.50
|
24.30
|
23.50
|
24.30
|
23.52
|
21.46
|
3,600
|
|
|