|
Closing price on 7/30/2020
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
23.00 |
| Volume |
13,000 |
| Split-adjusted Price |
20.79 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2020
|
+0.30 / +1.32%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.79
|
13,000
|
|
|
7/29/2020
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.76
|
20.52
|
10,200
|
|
|
7/28/2020
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.95
|
20.43
|
12,500
|
|
|
7/27/2020
|
-0.70 / -3.02%
|
22.50
|
23.00
|
22.50
|
22.50
|
22.70
|
20.34
|
27,700
|
|
|
7/24/2020
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
20.97
|
4,600
|
|
|
7/23/2020
|
-0.10 / -0.43%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.30
|
20.97
|
17,100
|
|
|
7/22/2020
|
+0.50 / +2.19%
|
22.70
|
23.30
|
22.70
|
23.30
|
23.03
|
21.06
|
29,700
|
|
|
7/21/2020
|
+0.30 / +1.33%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.75
|
20.61
|
11,300
|
|
|
7/20/2020
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.34
|
1,100
|
|
|
7/17/2020
|
+0.30 / +1.35%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.34
|
6,100
|
|
|
7/16/2020
|
+0.40 / +1.83%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.49
|
20.07
|
12,000
|
|
|
7/15/2020
|
-1.10 / -4.80%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
19.70
|
100
|
|
|
7/14/2020
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.79
|
20.70
|
10,000
|
|
|
7/13/2020
|
+0.40 / +1.78%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.56
|
20.70
|
15,900
|
|
|
7/10/2020
|
+0.50 / +2.27%
|
22.80
|
22.80
|
21.80
|
22.50
|
22.36
|
20.34
|
8,900
|
|
|
7/9/2020
|
-1.00 / -4.35%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.10
|
19.89
|
3,000
|
|
|
7/8/2020
|
-1.20 / -4.96%
|
22.20
|
23.00
|
22.00
|
23.00
|
22.46
|
20.79
|
8,900
|
|
|
7/7/2020
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
21.87
|
0
|
|
|
7/6/2020
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
21.87
|
0
|
|
|
7/3/2020
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
21.87
|
0
|
|
|
7/2/2020
|
+2.20 / +10.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
21.87
|
200
|
|
|
7/1/2020
|
-0.80 / -3.51%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.89
|
100
|
|
|
6/30/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.61
|
0
|
|
|
6/29/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.61
|
0
|
|
|
6/26/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.61
|
0
|
|
|
6/25/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.61
|
0
|
|
|
6/24/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.61
|
0
|
|
|
6/23/2020
|
-0.20 / -0.87%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.61
|
100
|
|
|
6/22/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.79
|
0
|
|
|
6/19/2020
|
+0.90 / +4.07%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.98
|
20.79
|
5,800
|
|
|