|
Closing price on 9/5/2018
|
|
| Open |
24.30 |
| High |
24.40 |
| Low |
24.00 |
| Volume |
15,100 |
| Split-adjusted Price |
21.00 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2018
|
-0.20 / -0.82%
|
24.30
|
24.40
|
24.00
|
24.30
|
24.36
|
21.00
|
15,100
|
|
|
9/4/2018
|
-0.10 / -0.41%
|
24.20
|
24.50
|
24.20
|
24.50
|
24.43
|
21.17
|
3,600
|
|
|
8/31/2018
|
+0.60 / +2.50%
|
24.50
|
24.70
|
24.10
|
24.60
|
24.59
|
21.26
|
37,400
|
|
|
8/30/2018
|
+1.00 / +4.35%
|
23.00
|
24.80
|
23.00
|
24.00
|
23.87
|
20.74
|
34,100
|
|
|
8/29/2018
|
-0.10 / -0.43%
|
23.10
|
23.50
|
23.00
|
23.00
|
23.23
|
19.87
|
16,900
|
|
|
8/28/2018
|
-0.20 / -0.86%
|
23.30
|
23.70
|
23.10
|
23.10
|
23.32
|
19.96
|
3,300
|
|
|
8/27/2018
|
+0.10 / +0.43%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.08
|
20.13
|
17,605
|
|
|
8/24/2018
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
20.05
|
0
|
|
|
8/23/2018
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.00
|
23.20
|
23.14
|
20.05
|
8,000
|
|
|
8/22/2018
|
+0.90 / +4.02%
|
22.40
|
23.40
|
22.40
|
23.30
|
23.29
|
20.13
|
13,570
|
|
|
8/21/2018
|
-0.60 / -2.61%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
19.36
|
100
|
|
|
8/20/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.87
|
0
|
|
|
8/17/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.87
|
0
|
|
|
8/16/2018
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.80
|
23.00
|
23.00
|
19.87
|
14,000
|
|
|
8/15/2018
|
0.00 / 0.00%
|
22.40
|
23.00
|
21.70
|
23.00
|
22.48
|
19.87
|
1,800
|
|
|
8/14/2018
|
+0.60 / +2.68%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.87
|
900
|
|
|
8/13/2018
|
-0.20 / -0.88%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.93
|
19.36
|
4,402
|
|
|
8/10/2018
|
-0.40 / -1.74%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.51
|
19.53
|
2,700
|
|
|
8/9/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.87
|
0
|
|
|
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
|
|
|