|
Closing price on 4/8/2019
|
|
| Open |
22.20 |
| High |
22.20 |
| Low |
22.10 |
| Volume |
3,100 |
| Split-adjusted Price |
19.10 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2019
|
-0.60 / -2.64%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.16
|
19.10
|
3,100
|
|
|
4/5/2019
|
-0.20 / -0.87%
|
22.20
|
22.70
|
21.80
|
22.70
|
22.45
|
19.62
|
3,000
|
|
|
4/4/2019
|
+0.10 / +0.44%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.77
|
19.79
|
300
|
|
|
4/3/2019
|
-0.20 / -0.87%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.63
|
19.70
|
1,200
|
|
|
4/2/2019
|
-0.70 / -2.95%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.85
|
19.87
|
200
|
|
|
4/1/2019
|
+1.10 / +4.87%
|
22.50
|
23.70
|
22.50
|
23.70
|
22.56
|
20.48
|
5,400
|
|
|
3/29/2019
|
+0.10 / +0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.53
|
200
|
|
|
3/28/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
19.44
|
4,700
|
|
|
3/27/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
19.44
|
0
|
|
|
3/26/2019
|
0.00 / 0.00%
|
22.50
|
23.90
|
21.90
|
22.50
|
22.34
|
19.44
|
900
|
|
|
3/25/2019
|
+0.20 / +0.90%
|
22.10
|
22.50
|
20.70
|
22.50
|
22.26
|
19.44
|
29,800
|
|
|
3/22/2019
|
-0.30 / -1.33%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.22
|
19.27
|
1,100
|
|
|
3/21/2019
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.53
|
200
|
|
|
3/20/2019
|
+0.30 / +1.33%
|
22.10
|
22.80
|
22.00
|
22.80
|
22.10
|
19.70
|
1,100
|
|
|
3/19/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.50
|
22.50
|
22.92
|
19.44
|
36,700
|
|
|
3/18/2019
|
-0.50 / -2.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
19.44
|
3,000
|
|
|
3/15/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.87
|
4,700
|
|
|
3/14/2019
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.87
|
1,000
|
|
|
3/13/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
22.80
|
22.80
|
23.56
|
19.70
|
7,100
|
|
|
3/12/2019
|
-0.40 / -1.72%
|
23.10
|
23.10
|
22.70
|
22.80
|
22.92
|
19.70
|
4,300
|
|
|
3/11/2019
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.44
|
20.05
|
1,900
|
|
|
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
|
|
|