|
Closing price on 5/25/2020
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
23.10 |
| Volume |
400 |
| Split-adjusted Price |
20.88 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
20.88
|
400
|
|
|
5/22/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.79
|
2,000
|
|
|
5/21/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.79
|
0
|
|
|
5/20/2020
|
+1.00 / +4.55%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.96
|
20.79
|
3,500
|
|
|
5/19/2020
|
-1.50 / -6.38%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.89
|
200
|
|
|
5/18/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.24
|
0
|
|
|
5/15/2020
|
+1.50 / +6.82%
|
22.90
|
23.50
|
22.90
|
23.50
|
23.45
|
21.24
|
10,600
|
|
|
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
|
|
|