|
Closing price on 6/18/2018
|
|
| Open |
20.70 |
| High |
22.60 |
| Low |
20.60 |
| Volume |
60,400 |
| Split-adjusted Price |
18.43 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2018
|
+1.20 / +5.83%
|
20.70
|
22.60
|
20.60
|
21.80
|
21.64
|
18.43
|
60,400
|
|
|
6/15/2018
|
-0.40 / -1.90%
|
21.20
|
21.20
|
20.60
|
20.60
|
20.86
|
17.42
|
31,300
|
|
|
6/14/2018
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.76
|
1,000
|
|
|
6/13/2018
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.76
|
2,000
|
|
|
6/12/2018
|
+1.00 / +5.00%
|
21.00
|
21.40
|
20.70
|
21.00
|
21.24
|
17.76
|
101,300
|
|
|
6/11/2018
|
-0.90 / -4.31%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.01
|
16.91
|
5,300
|
|
|
6/8/2018
|
-1.00 / -4.57%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
17.67
|
100
|
|
|
6/7/2018
|
+1.50 / +7.35%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.45
|
18.52
|
200
|
|
|
6/6/2018
|
+0.30 / +1.49%
|
20.10
|
20.40
|
20.10
|
20.40
|
20.17
|
17.25
|
25,800
|
|
|
6/5/2018
|
-1.40 / -6.51%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.00
|
16.99
|
8,700
|
|
|
6/4/2018
|
+1.70 / +8.59%
|
19.90
|
21.50
|
19.90
|
21.50
|
19.94
|
18.18
|
27,600
|
|
|
6/1/2018
|
-0.30 / -1.49%
|
19.90
|
20.20
|
19.70
|
19.80
|
19.85
|
16.74
|
20,000
|
|
|
5/31/2018
|
+0.50 / +2.55%
|
20.00
|
20.10
|
19.70
|
20.10
|
19.79
|
16.99
|
20,000
|
|
|
5/30/2018
|
-0.50 / -2.49%
|
19.80
|
19.80
|
19.60
|
19.60
|
19.71
|
16.57
|
25,400
|
|
|
5/29/2018
|
+0.20 / +1.01%
|
19.20
|
20.10
|
19.20
|
20.10
|
19.84
|
16.99
|
10,100
|
|
|
5/28/2018
|
-0.10 / -0.50%
|
19.50
|
19.90
|
19.30
|
19.90
|
19.34
|
16.83
|
1,800
|
|
|
5/25/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.91
|
5,000
|
|
|
5/24/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.91
|
7,000
|
|
|
5/23/2018
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.94
|
16.91
|
36,700
|
|
|
5/22/2018
|
-0.30 / -1.48%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.91
|
16,800
|
|
|
5/21/2018
|
+0.20 / +1.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
17.16
|
600
|
|
|
5/18/2018
|
-0.90 / -4.29%
|
20.20
|
20.20
|
20.00
|
20.10
|
20.03
|
16.99
|
13,000
|
|
|
5/17/2018
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.76
|
0
|
|
|
5/16/2018
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.76
|
0
|
|
|
5/15/2018
|
+0.90 / +4.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.76
|
600
|
|
|
5/14/2018
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.99
|
0
|
|
|
5/11/2018
|
-0.20 / -0.99%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.03
|
16.99
|
4,100
|
|
|
5/10/2018
|
+0.10 / +0.50%
|
20.20
|
20.40
|
20.20
|
20.30
|
20.30
|
17.16
|
3,200
|
|
|
5/9/2018
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.08
|
1,200
|
|
|
5/8/2018
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.08
|
4,200
|
|
|