Closing price on 12/15/2021
|
|
Open |
7.50 |
High |
7.60 |
Low |
7.50 |
Volume |
1,100 |
Split-adjusted Price |
7.60 |
|
|
S72 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/15/2021
|
-0.20 / -2.56%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
7.60
|
1,100
|
|
12/14/2021
|
-0.20 / -2.50%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2,600
|
|
12/13/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
7.70
|
7.70
|
8.00
|
7.70
|
700
|
|
12/10/2021
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
500
|
|
12/9/2021
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
200
|
|
12/8/2021
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
1,300
|
|
12/7/2021
|
-0.50 / -6.02%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.70
|
7.80
|
1,100
|
|
12/6/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
12/3/2021
|
-0.40 / -4.71%
|
8.60
|
8.60
|
8.10
|
8.10
|
8.30
|
8.10
|
4,800
|
|
12/2/2021
|
+0.30 / +3.80%
|
8.00
|
8.60
|
8.00
|
8.20
|
8.45
|
8.20
|
4,600
|
|
12/1/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
8.00
|
7.90
|
8.00
|
4,500
|
|
11/30/2021
|
-0.40 / -4.76%
|
7.80
|
8.10
|
7.80
|
8.00
|
8.00
|
8.00
|
16,100
|
|
11/29/2021
|
0.00 / 0.00%
|
7.40
|
8.40
|
7.40
|
8.40
|
8.40
|
8.40
|
2,200
|
|
11/26/2021
|
-0.70 / -7.69%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
8.40
|
20,000
|
|
11/25/2021
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.10
|
9.00
|
5,900
|
|
11/24/2021
|
+0.60 / +7.06%
|
9.30
|
9.30
|
8.80
|
9.10
|
9.10
|
9.10
|
4,700
|
|
11/23/2021
|
+1.10 / +13.41%
|
7.60
|
9.40
|
7.60
|
9.30
|
8.50
|
9.30
|
41,600
|
|
11/22/2021
|
-0.70 / -7.87%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5,800
|
|
11/19/2021
|
+0.70 / +8.43%
|
8.40
|
9.40
|
8.40
|
9.00
|
8.90
|
9.00
|
3,700
|
|
11/18/2021
|
-0.60 / -6.67%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.30
|
8.40
|
13,300
|
|
11/17/2021
|
-0.70 / -7.22%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.00
|
9.00
|
3,000
|
|
11/16/2021
|
+0.60 / +6.74%
|
9.80
|
10.00
|
9.50
|
9.50
|
9.70
|
9.50
|
19,700
|
|
11/15/2021
|
+1.00 / +10.64%
|
9.00
|
10.40
|
8.70
|
10.40
|
8.90
|
10.40
|
33,400
|
|
11/12/2021
|
+0.80 / +9.09%
|
9.00
|
10.00
|
9.00
|
9.60
|
9.40
|
9.60
|
11,200
|
|
11/11/2021
|
+1.10 / +14.29%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4,400
|
|
11/10/2021
|
+1.00 / +13.89%
|
7.00
|
8.20
|
7.00
|
8.20
|
7.70
|
8.20
|
50,100
|
|
11/9/2021
|
0.00 / 0.00%
|
7.00
|
7.50
|
7.00
|
7.00
|
7.20
|
7.00
|
1,500
|
|
11/8/2021
|
+0.30 / +4.17%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.04
|
7.50
|
1,400
|
|
11/5/2021
|
-0.50 / -6.85%
|
7.30
|
7.30
|
6.80
|
6.80
|
7.20
|
6.80
|
1,600
|
|
11/4/2021
|
+0.10 / +1.35%
|
7.60
|
7.60
|
6.50
|
7.50
|
7.30
|
7.50
|
1,200
|
|
|