|
Closing price on 8/2/2019
|
|
| Open |
23.70 |
| High |
23.70 |
| Low |
23.70 |
| Volume |
2,000 |
| Split-adjusted Price |
20.93 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/3/2019
|
-0.60 / -2.45%
|
23.80
|
23.90
|
23.80
|
23.90
|
23.88
|
21.11
|
1,000
|
|
|
7/2/2019
|
+1.40 / +6.06%
|
23.20
|
24.50
|
23.20
|
24.50
|
23.63
|
21.64
|
300
|
|
|
7/1/2019
|
+0.70 / +3.13%
|
23.90
|
24.40
|
23.10
|
23.10
|
24.25
|
20.40
|
12,500
|
|
|
6/28/2019
|
-0.90 / -3.86%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
19.79
|
1,400
|
|
|
6/27/2019
|
+0.30 / +1.30%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
20.58
|
1,000
|
|
|
6/26/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.32
|
3,000
|
|
|
6/25/2019
|
+0.40 / +1.77%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.32
|
100
|
|
|
6/24/2019
|
-1.90 / -7.76%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.71
|
19.96
|
1,400
|
|
|