|
Closing price on 9/3/2020
|
|
| Open |
23.50 |
| High |
23.70 |
| Low |
23.20 |
| Volume |
13,500 |
| Split-adjusted Price |
21.33 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/14/2020
|
+0.20 / +0.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.24
|
2,000
|
|
|
8/13/2020
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.20
|
23.30
|
23.41
|
21.06
|
17,300
|
|
|
8/12/2020
|
+1.20 / +5.43%
|
23.00
|
24.00
|
23.00
|
23.30
|
23.54
|
21.06
|
12,300
|
|
|
8/11/2020
|
-1.40 / -5.96%
|
23.50
|
23.60
|
22.10
|
22.10
|
23.19
|
19.98
|
23,600
|
|
|
8/10/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.24
|
24,300
|
|
|
8/7/2020
|
+0.20 / +0.86%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.41
|
21.24
|
53,400
|
|
|
8/6/2020
|
+0.20 / +0.87%
|
23.10
|
23.50
|
23.10
|
23.30
|
23.26
|
21.06
|
9,600
|
|
|
8/5/2020
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.10
|
23.10
|
23.35
|
20.88
|
10,300
|
|
|
8/4/2020
|
0.00 / 0.00%
|
23.00
|
23.50
|
23.00
|
23.00
|
23.20
|
20.79
|
10,900
|
|
|
8/3/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
23.00
|
22.87
|
20.79
|
12,000
|
|
|
7/31/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.79
|
12,600
|
|
|
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
|
|
|