|
Closing price on 3/16/2022
|
|
| Open |
6.80 |
| High |
7.40 |
| Low |
6.50 |
| Volume |
6,100 |
| Split-adjusted Price |
7.00 |
|
|
S72 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2022
|
-0.40 / -5.41%
|
6.80
|
7.40
|
6.50
|
7.00
|
6.80
|
7.00
|
6,100
|
|
|
3/15/2022
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0
|
|
|
3/14/2022
|
-0.10 / -1.41%
|
7.90
|
8.10
|
7.00
|
7.00
|
7.40
|
7.00
|
800
|
|
|
3/11/2022
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
300
|
|
|
3/10/2022
|
+0.40 / +6.06%
|
6.60
|
7.50
|
6.60
|
7.00
|
7.20
|
7.00
|
2,700
|
|
|
3/9/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
3,000
|
|
|
3/8/2022
|
+0.20 / +2.90%
|
6.70
|
7.10
|
6.50
|
7.10
|
6.60
|
7.10
|
2,400
|
|
|
3/7/2022
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2,900
|
|
|
3/4/2022
|
+0.30 / +4.69%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
400
|
|
|
3/3/2022
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
3/2/2022
|
+0.30 / +4.35%
|
6.70
|
7.20
|
6.40
|
7.20
|
6.40
|
7.20
|
3,900
|
|
|
3/1/2022
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
700
|
|
|
2/28/2022
|
+0.20 / +2.99%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
6.90
|
11,800
|
|
|
2/25/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.70
|
6.60
|
5,000
|
|
|
2/24/2022
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1,100
|
|
|
2/23/2022
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
300
|
|
|
2/22/2022
|
-0.10 / -1.45%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.50
|
6.80
|
1,500
|
|
|
2/21/2022
|
-0.10 / -1.41%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.90
|
7.00
|
1,300
|
|
|
2/18/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
2/17/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
2/16/2022
|
+0.50 / +7.46%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.10
|
7.20
|
200
|
|
|
2/15/2022
|
+0.10 / +1.54%
|
6.60
|
7.00
|
6.60
|
6.60
|
6.70
|
6.60
|
1,600
|
|
|
2/14/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
2/11/2022
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
300
|
|
|
2/10/2022
|
-0.40 / -5.71%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
200
|
|
|
2/9/2022
|
+0.50 / +7.69%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
3,700
|
|
|
2/8/2022
|
-1.00 / -13.51%
|
6.40
|
8.00
|
6.30
|
6.40
|
6.50
|
6.40
|
5,500
|
|
|
2/7/2022
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
100
|
|
|
1/28/2022
|
-1.10 / -12.94%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
200
|
|
|
1/27/2022
|
-0.40 / -4.76%
|
9.60
|
9.60
|
8.00
|
8.00
|
8.50
|
8.00
|
1,000
|
|
|