|
Closing price on 8/8/2018
|
|
| Open |
22.90 |
| High |
23.00 |
| Low |
22.90 |
| Volume |
5,000 |
| Split-adjusted Price |
19.87 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2018
|
+0.20 / +0.88%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.99
|
19.87
|
5,000
|
|
|
8/7/2018
|
+0.60 / +2.70%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
19.70
|
500
|
|
|
8/6/2018
|
-0.10 / -0.45%
|
22.20
|
22.90
|
22.00
|
22.20
|
22.27
|
19.18
|
11,100
|
|
|
8/3/2018
|
0.00 / 0.00%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.23
|
19.27
|
10,300
|
|
|
8/2/2018
|
-0.70 / -3.04%
|
22.70
|
23.50
|
21.90
|
22.30
|
22.25
|
19.27
|
18,300
|
|
|
8/1/2018
|
-0.80 / -3.36%
|
23.80
|
24.00
|
22.80
|
23.00
|
23.39
|
19.87
|
18,900
|
|
|
7/31/2018
|
+0.80 / +3.48%
|
23.00
|
23.90
|
23.00
|
23.80
|
23.27
|
20.57
|
16,000
|
|
|
7/30/2018
|
0.00 / 0.00%
|
23.20
|
23.50
|
23.00
|
23.00
|
23.26
|
19.87
|
11,210
|
|
|
7/27/2018
|
+0.40 / +1.77%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.86
|
19.87
|
30,285
|
|
|
7/26/2018
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.60
|
22.60
|
22.73
|
19.53
|
12,200
|
|
|
7/25/2018
|
+0.20 / +0.89%
|
22.50
|
22.90
|
22.50
|
22.70
|
22.78
|
19.62
|
16,300
|
|
|
7/24/2018
|
0.00 / 0.00%
|
22.10
|
22.80
|
21.80
|
22.50
|
22.55
|
19.44
|
37,258
|
|
|
7/23/2018
|
+1.00 / +4.65%
|
21.00
|
22.70
|
21.00
|
22.50
|
21.96
|
19.44
|
78,900
|
|
|
7/20/2018
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.10
|
21.50
|
21.43
|
18.58
|
13,500
|
|
|
7/19/2018
|
+0.50 / +2.38%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.43
|
18.58
|
7,100
|
|
|
7/18/2018
|
-0.20 / -0.94%
|
21.00
|
21.20
|
21.00
|
21.00
|
21.06
|
18.15
|
1,600
|
|
|
7/17/2018
|
+0.20 / +0.95%
|
20.80
|
21.20
|
20.80
|
21.20
|
20.86
|
18.32
|
3,400
|
|
|
7/16/2018
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.90
|
21.00
|
20.99
|
18.15
|
5,700
|
|
|
7/13/2018
|
+0.20 / +0.97%
|
20.50
|
20.90
|
20.50
|
20.90
|
20.72
|
18.06
|
23,735
|
|
|
7/12/2018
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.30
|
20.70
|
20.41
|
17.89
|
38,710
|
|
|
7/11/2018
|
-0.40 / -1.90%
|
20.70
|
20.70
|
20.20
|
20.60
|
20.55
|
17.80
|
20,700
|
|
|
7/10/2018
|
0.00 / 0.00%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.67
|
18.15
|
14,500
|
|
|
7/9/2018
|
-0.40 / -1.87%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.15
|
400
|
|
|
7/6/2018
|
+1.20 / +5.94%
|
20.50
|
21.40
|
20.50
|
21.40
|
20.72
|
18.49
|
6,700
|
|
|
7/5/2018
|
-0.40 / -1.94%
|
20.70
|
20.70
|
20.20
|
20.20
|
20.50
|
17.46
|
19,800
|
|
|
7/4/2018
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
17.80
|
500
|
|
|
7/3/2018
|
-0.40 / -1.90%
|
20.60
|
20.70
|
20.60
|
20.60
|
20.62
|
17.80
|
22,600
|
|
|
7/2/2018
|
-0.40 / -1.87%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.82
|
18.15
|
168,000
|
|
|
6/29/2018
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
18.49
|
800
|
|
|
6/28/2018
|
-1.80 / -7.76%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.03
|
18.49
|
5,200
|
|
|