|
Closing price on 5/14/2020
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
22.00 |
| Volume |
1,900 |
| Split-adjusted Price |
19.89 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2020
|
-1.00 / -4.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.89
|
1,900
|
|
|
5/13/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.79
|
0
|
|
|
5/12/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.79
|
0
|
|
|
5/11/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.79
|
0
|
|
|
5/8/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.79
|
0
|
|
|
5/7/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.79
|
0
|
|
|
5/6/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.79
|
0
|
|
|
5/5/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.79
|
0
|
|
|
5/4/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.79
|
23
|
|
|
4/29/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.79
|
0
|
|
|
4/28/2020
|
+1.50 / +6.98%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.75
|
20.79
|
4,000
|
|
|
4/27/2020
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
19.43
|
0
|
|
|
4/24/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.43
|
700
|
|
|
4/23/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.43
|
13,000
|
|
|
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
|
|
|