|
Closing price on 8/14/2019
|
|
| Open |
23.60 |
| High |
23.60 |
| Low |
23.60 |
| Volume |
0 |
| Split-adjusted Price |
20.85 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2019
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
20.85
|
0
|
|
|
8/13/2019
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.60
|
23.60
|
23.69
|
20.85
|
5,501
|
|
|
8/12/2019
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.60
|
23.60
|
23.68
|
20.85
|
2,000
|
|
|
8/9/2019
|
+0.20 / +0.85%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
20.93
|
1,500
|
|
|
8/8/2019
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.50
|
23.50
|
23.68
|
20.76
|
6,500
|
|
|
8/7/2019
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
20.93
|
500
|
|
|
8/6/2019
|
+0.20 / +0.84%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
21.11
|
1,000
|
|
|
8/5/2019
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
20.93
|
0
|
|
|
8/2/2019
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
20.93
|
2,000
|
|
|
8/1/2019
|
-0.10 / -0.42%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
21.02
|
1,000
|
|
|
7/31/2019
|
0.00 / 0.00%
|
23.30
|
23.90
|
23.30
|
23.90
|
23.67
|
21.11
|
13,442
|
|
|
7/30/2019
|
+0.40 / +1.70%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
21.11
|
1,800
|
|
|
7/29/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.76
|
4,400
|
|
|
7/26/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.76
|
0
|
|
|
7/25/2019
|
-0.30 / -1.26%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.76
|
4,600
|
|
|
7/24/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
21.02
|
0
|
|
|
7/23/2019
|
+0.20 / +0.85%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
21.02
|
2,000
|
|
|
7/22/2019
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
20.85
|
0
|
|
|
7/19/2019
|
-0.30 / -1.26%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.80
|
20.85
|
2,500
|
|
|
7/18/2019
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
21.11
|
262,243
|
|
|
7/17/2019
|
-0.60 / -2.45%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
21.11
|
800
|
|
|
7/16/2019
|
+0.80 / +3.38%
|
23.70
|
24.50
|
23.70
|
24.50
|
23.75
|
21.64
|
1,500
|
|
|
7/15/2019
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
20.93
|
0
|
|
|
7/12/2019
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
20.93
|
105,100
|
|
|
7/11/2019
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.68
|
20.93
|
1,100
|
|
|
7/10/2019
|
-0.50 / -2.07%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
20.93
|
5,500
|
|
|
7/9/2019
|
-0.10 / -0.41%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
21.38
|
1,600
|
|
|
7/8/2019
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
21.46
|
0
|
|
|
7/5/2019
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
21.46
|
34
|
|
|
7/4/2019
|
+0.40 / +1.67%
|
23.90
|
24.30
|
23.90
|
24.30
|
24.10
|
21.46
|
1,000
|
|
|