|
Closing price on 5/23/2019
|
|
| Open |
23.20 |
| High |
24.00 |
| Low |
23.20 |
| Volume |
26,300 |
| Split-adjusted Price |
20.58 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2019
|
+0.20 / +0.87%
|
23.20
|
24.00
|
23.20
|
23.30
|
23.67
|
20.58
|
26,300
|
|
|
5/22/2019
|
-0.40 / -1.70%
|
23.40
|
23.80
|
23.10
|
23.10
|
23.48
|
20.40
|
346,000
|
|
|
5/21/2019
|
+1.20 / +5.38%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.76
|
5,000
|
|
|
5/20/2019
|
-1.60 / -6.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
19.70
|
401,472
|
|
|
5/17/2019
|
+0.40 / +1.70%
|
22.10
|
23.90
|
21.50
|
23.90
|
21.77
|
21.11
|
2,500
|
|
|
5/16/2019
|
-0.10 / -0.42%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.76
|
8,000
|
|
|
5/15/2019
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.51
|
20.85
|
1,100
|
|
|
5/14/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.76
|
4,000
|
|
|
5/13/2019
|
-0.20 / -0.84%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.40
|
20.76
|
200
|
|
|
5/10/2019
|
+0.20 / +0.85%
|
23.50
|
23.90
|
23.50
|
23.70
|
23.51
|
20.93
|
4,100
|
|
|
5/9/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.76
|
10,000
|
|
|
5/8/2019
|
+1.00 / +4.44%
|
23.10
|
23.50
|
23.00
|
23.50
|
23.33
|
20.76
|
16,700
|
|
|
5/7/2019
|
-1.10 / -4.66%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
19.87
|
100
|
|
|
5/6/2019
|
+0.40 / +1.72%
|
23.20
|
23.60
|
23.20
|
23.60
|
23.33
|
20.85
|
17,300
|
|
|
5/3/2019
|
+0.20 / +0.87%
|
22.20
|
23.20
|
22.20
|
23.20
|
23.07
|
20.49
|
45,100
|
|
|
5/2/2019
|
+1.00 / +4.55%
|
22.30
|
23.50
|
22.30
|
23.00
|
22.91
|
20.32
|
33,500
|
|
|
4/26/2019
|
-1.00 / -4.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.43
|
200
|
|
|
4/25/2019
|
+1.40 / +6.48%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.80
|
20.32
|
500
|
|
|
4/24/2019
|
-1.40 / -6.09%
|
23.00
|
23.00
|
21.60
|
21.60
|
22.07
|
19.08
|
300
|
|
|
4/23/2019
|
+0.90 / +4.07%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.87
|
100,100
|
|
|
4/22/2019
|
+0.10 / +0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
19.10
|
1,500
|
|
|
4/19/2019
|
0.00 / 0.00%
|
22.00
|
23.00
|
22.00
|
22.00
|
22.23
|
19.01
|
5,600
|
|
|
4/18/2019
|
+0.10 / +0.46%
|
22.00
|
22.00
|
21.90
|
22.00
|
21.94
|
19.01
|
22,400
|
|
|
4/17/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.92
|
18.92
|
3,700
|
|
|
4/16/2019
|
+0.20 / +0.92%
|
21.80
|
22.10
|
21.80
|
21.90
|
22.01
|
18.92
|
24,300
|
|
|
4/12/2019
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.72
|
18.75
|
4,500
|
|
|
4/11/2019
|
-0.30 / -1.36%
|
22.00
|
22.00
|
21.70
|
21.70
|
22.00
|
18.75
|
7,200
|
|
|
4/10/2019
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.70
|
22.00
|
21.99
|
19.01
|
24,600
|
|
|
4/9/2019
|
-0.10 / -0.45%
|
22.50
|
22.50
|
21.70
|
22.00
|
22.03
|
19.01
|
1,700
|
|
|
4/8/2019
|
-0.60 / -2.64%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.16
|
19.10
|
3,100
|
|
|