Closing price on 3/8/2019
|
|
Open |
23.50 |
High |
23.50 |
Low |
23.10 |
Volume |
1,700 |
Split-adjusted Price |
20.13 |
|
|
S55 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2019
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.10
|
23.30
|
23.39
|
20.13
|
1,700
|
|
3/7/2019
|
-0.50 / -2.08%
|
24.00
|
25.00
|
23.50
|
23.50
|
23.60
|
20.31
|
2,000
|
|
3/6/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.74
|
0
|
|
3/5/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.74
|
11,600
|
|
3/4/2019
|
+0.20 / +0.84%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.74
|
6,000
|
|
3/1/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
20.57
|
100
|
|
2/28/2019
|
-0.70 / -2.86%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
20.57
|
200
|
|
2/27/2019
|
+0.50 / +2.08%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.17
|
21.17
|
1,500
|
|
2/26/2019
|
0.00 / 0.00%
|
24.00
|
24.40
|
24.00
|
24.00
|
24.02
|
20.74
|
45,400
|
|
2/25/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.74
|
0
|
|
2/22/2019
|
+0.30 / +1.27%
|
23.70
|
24.20
|
23.70
|
24.00
|
24.03
|
20.74
|
11,200
|
|
2/21/2019
|
-0.30 / -1.25%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
20.48
|
1,000
|
|
2/20/2019
|
-0.20 / -0.83%
|
24.20
|
24.50
|
24.00
|
24.00
|
24.31
|
20.74
|
20,500
|
|
2/19/2019
|
0.00 / 0.00%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.07
|
20.91
|
8,600
|
|
2/18/2019
|
-0.80 / -3.20%
|
24.20
|
24.80
|
24.20
|
24.20
|
24.24
|
20.91
|
6,700
|
|
2/15/2019
|
-0.50 / -1.96%
|
25.00
|
25.20
|
23.00
|
25.00
|
24.77
|
21.60
|
42,400
|
|
2/14/2019
|
+1.10 / +4.51%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
22.04
|
200
|
|
2/13/2019
|
-0.40 / -1.61%
|
23.90
|
24.40
|
23.50
|
24.40
|
23.91
|
21.08
|
10,260
|
|
2/12/2019
|
-0.10 / -0.40%
|
23.90
|
24.80
|
23.90
|
24.80
|
24.28
|
21.43
|
1,100
|
|
2/11/2019
|
+0.40 / +1.63%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
21.52
|
4,700
|
|
2/1/2019
|
+1.20 / +5.15%
|
23.10
|
24.50
|
23.10
|
24.50
|
23.13
|
21.17
|
4,100
|
|
1/31/2019
|
-1.70 / -6.80%
|
23.70
|
23.70
|
23.30
|
23.30
|
23.50
|
20.13
|
79,200
|
|
1/30/2019
|
+0.50 / +2.04%
|
23.50
|
25.00
|
23.50
|
25.00
|
23.50
|
21.60
|
90,600
|
|
1/29/2019
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
21.17
|
0
|
|
1/28/2019
|
+0.60 / +2.51%
|
23.50
|
24.50
|
23.10
|
24.50
|
23.62
|
21.17
|
29,500
|
|
1/25/2019
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
20.65
|
0
|
|
1/24/2019
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
20.65
|
0
|
|
1/23/2019
|
-0.10 / -0.42%
|
23.60
|
23.90
|
23.60
|
23.90
|
23.66
|
20.65
|
1,400
|
|
1/22/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.74
|
0
|
|
1/21/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.74
|
3,300
|
|
|