|
Closing price on 4/22/2020
|
|
| Open |
22.00 |
| High |
22.20 |
| Low |
22.00 |
| Volume |
6,000 |
| Split-adjusted Price |
19.43 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2020
|
0.00 / 0.00%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.03
|
19.43
|
6,000
|
|
|
4/21/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.43
|
11,000
|
|
|
4/20/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.43
|
1,100
|
|
|
4/17/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.43
|
0
|
|
|
4/16/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.43
|
0
|
|
|
4/15/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.43
|
0
|
|
|
4/14/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.43
|
1,000
|
|
|
4/13/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.43
|
0
|
|
|
4/10/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.43
|
11,000
|
|
|
4/9/2020
|
-0.90 / -3.93%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.43
|
10,000
|
|
|
4/8/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
20.23
|
0
|
|
|
4/7/2020
|
+2.00 / +9.57%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.85
|
20.23
|
6,700
|
|
|
4/6/2020
|
-1.70 / -7.52%
|
23.00
|
23.00
|
20.90
|
20.90
|
22.71
|
18.46
|
25,400
|
|
|
4/3/2020
|
+0.10 / +0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.96
|
8,400
|
|
|
4/1/2020
|
+0.30 / +1.35%
|
21.90
|
23.00
|
21.90
|
22.50
|
22.63
|
19.87
|
20,500
|
|
|
3/31/2020
|
+0.70 / +3.26%
|
21.60
|
22.20
|
21.60
|
22.20
|
22.13
|
19.61
|
1,700
|
|
|
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
|
|
|