Closing price on 10/22/2021
|
|
Open |
5.90 |
High |
6.40 |
Low |
5.90 |
Volume |
4,500 |
Split-adjusted Price |
6.40 |
|
|
S72 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2021
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.00
|
6.40
|
4,500
|
|
10/21/2021
|
+0.30 / +5.36%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
100
|
|
10/20/2021
|
-0.10 / -1.67%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.60
|
5.90
|
2,300
|
|
10/19/2021
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
100
|
|
10/18/2021
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
0
|
|
10/15/2021
|
+0.70 / +12.50%
|
5.80
|
6.30
|
5.80
|
6.30
|
5.80
|
6.30
|
1,300
|
|
10/14/2021
|
+0.60 / +11.54%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.60
|
5.80
|
4,800
|
|
10/13/2021
|
-0.50 / -8.77%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
1,500
|
|
10/12/2021
|
+0.50 / +9.62%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
5.70
|
300
|
|
10/11/2021
|
-0.80 / -13.56%
|
5.90
|
5.90
|
5.10
|
5.10
|
5.20
|
5.10
|
1,100
|
|
10/8/2021
|
+0.50 / +9.26%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2,100
|
|
10/7/2021
|
+0.20 / +3.85%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
1,700
|
|
10/6/2021
|
+0.70 / +14.89%
|
5.00
|
5.40
|
5.00
|
5.40
|
5.20
|
5.40
|
4,200
|
|
10/5/2021
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
10/4/2021
|
-0.70 / -13.21%
|
5.00
|
5.00
|
4.60
|
4.60
|
4.70
|
4.60
|
5,300
|
|
10/1/2021
|
-0.20 / -3.85%
|
5.20
|
5.80
|
5.00
|
5.00
|
5.30
|
5.00
|
1,700
|
|
9/30/2021
|
-0.90 / -14.75%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
5.20
|
3,900
|
|
9/29/2021
|
-0.90 / -13.85%
|
6.50
|
6.50
|
5.60
|
5.60
|
6.10
|
5.60
|
800
|
|
9/28/2021
|
+0.60 / +10.17%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1,300
|
|
9/27/2021
|
+0.70 / +10.77%
|
5.60
|
7.20
|
5.60
|
7.20
|
5.90
|
7.20
|
1,000
|
|
9/24/2021
|
+0.70 / +9.59%
|
8.30
|
8.30
|
6.30
|
8.00
|
6.50
|
8.00
|
1,600
|
|
9/23/2021
|
+0.10 / +1.27%
|
8.50
|
8.50
|
6.80
|
8.00
|
7.30
|
8.00
|
1,500
|
|
9/22/2021
|
+0.80 / +11.43%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.90
|
7.80
|
400
|
|
9/21/2021
|
+0.60 / +8.11%
|
8.50
|
8.50
|
6.30
|
8.00
|
7.00
|
8.00
|
1,300
|
|
9/20/2021
|
+0.80 / +11.94%
|
7.40
|
7.60
|
7.00
|
7.50
|
7.40
|
7.50
|
4,600
|
|
9/17/2021
|
+0.80 / +13.33%
|
5.10
|
6.90
|
5.10
|
6.80
|
6.70
|
6.80
|
2,200
|
|
9/16/2021
|
+0.40 / +7.14%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2,000
|
|
9/15/2021
|
+0.70 / +14.29%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
1,900
|
|
9/14/2021
|
+0.60 / +13.64%
|
4.40
|
5.00
|
4.40
|
5.00
|
4.90
|
5.00
|
3,600
|
|
9/13/2021
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
|