|
Closing price on 9/28/2020
|
|
| Open |
23.40 |
| High |
23.50 |
| Low |
23.40 |
| Volume |
2,100 |
| Split-adjusted Price |
21.24 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2020
|
+0.20 / +0.86%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.40
|
21.24
|
2,100
|
|
|
9/25/2020
|
-1.70 / -6.80%
|
23.30
|
23.30
|
23.20
|
23.30
|
23.29
|
21.06
|
7,100
|
|
|
9/24/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.60
|
0
|
|
|
9/23/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.60
|
0
|
|
|
9/22/2020
|
+1.50 / +6.38%
|
23.50
|
25.00
|
23.50
|
25.00
|
24.95
|
22.60
|
2,900
|
|
|
9/21/2020
|
+0.50 / +2.17%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.21
|
21.24
|
7,000
|
|
|
9/18/2020
|
-0.50 / -2.13%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.25
|
20.79
|
2,000
|
|
|
9/17/2020
|
+0.30 / +1.29%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.25
|
21.24
|
6,000
|
|
|
9/16/2020
|
-0.40 / -1.69%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.43
|
20.97
|
4,000
|
|
|
9/15/2020
|
-1.90 / -7.45%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.33
|
100
|
|
|
9/14/2020
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
23.05
|
0
|
|
|
9/11/2020
|
+1.70 / +7.14%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
23.05
|
400
|
|
|
9/10/2020
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
21.51
|
1,000
|
|
|
9/9/2020
|
+0.70 / +3.03%
|
23.10
|
23.80
|
23.10
|
23.80
|
23.45
|
21.51
|
200
|
|
|
9/8/2020
|
-0.40 / -1.70%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
20.88
|
100
|
|
|
9/7/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.24
|
10,000
|
|
|
9/4/2020
|
-0.10 / -0.42%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.24
|
3,500
|
|
|
9/3/2020
|
+0.10 / +0.43%
|
23.50
|
23.70
|
23.20
|
23.60
|
23.45
|
21.33
|
13,500
|
|
|
9/1/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.24
|
3,500
|
|
|
8/31/2020
|
-0.40 / -1.67%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.24
|
8,200
|
|
|
8/28/2020
|
+0.90 / +3.91%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.86
|
21.60
|
1,100
|
|
|
8/27/2020
|
-0.60 / -2.54%
|
23.70
|
23.70
|
23.00
|
23.00
|
23.42
|
20.79
|
15,600
|
|
|
8/26/2020
|
+0.10 / +0.43%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.33
|
10,200
|
|
|
8/25/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.24
|
9,500
|
|
|
8/24/2020
|
-0.20 / -0.84%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.24
|
200
|
|
|
8/21/2020
|
+0.20 / +0.85%
|
23.60
|
23.90
|
23.60
|
23.70
|
23.75
|
21.42
|
14,200
|
|
|
8/20/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.24
|
5,000
|
|
|
8/19/2020
|
+0.20 / +0.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.24
|
9,600
|
|
|
8/18/2020
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.30
|
23.30
|
23.41
|
21.06
|
21,600
|
|
|
8/17/2020
|
-0.20 / -0.85%
|
23.30
|
23.50
|
23.30
|
23.30
|
23.39
|
21.06
|
15,200
|
|
|