Closing price on 7/16/2021
|
|
Open |
4.10 |
High |
4.70 |
Low |
4.10 |
Volume |
700 |
Split-adjusted Price |
4.70 |
|
|
S72 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/16/2021
|
-0.10 / -2.08%
|
4.10
|
4.70
|
4.10
|
4.70
|
4.20
|
4.70
|
700
|
|
7/15/2021
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
7/14/2021
|
+0.40 / +9.09%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
200
|
|
7/13/2021
|
-0.70 / -13.73%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
100
|
|
7/12/2021
|
-0.10 / -2.13%
|
5.40
|
5.40
|
4.60
|
4.60
|
5.10
|
4.60
|
300
|
|
7/9/2021
|
+0.60 / +14.63%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
500
|
|
7/8/2021
|
+0.50 / +13.16%
|
3.60
|
4.30
|
3.60
|
4.30
|
4.07
|
4.30
|
300
|
|
7/7/2021
|
-0.20 / -5.00%
|
3.50
|
3.90
|
3.50
|
3.80
|
3.80
|
3.80
|
1,300
|
|
7/6/2021
|
-0.40 / -9.09%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
700
|
|
7/5/2021
|
-0.70 / -13.73%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
2,100
|
|
7/2/2021
|
-0.60 / -11.54%
|
5.20
|
5.20
|
4.60
|
4.60
|
5.10
|
4.60
|
800
|
|
7/1/2021
|
+0.60 / +13.04%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2,600
|
|
6/30/2021
|
-0.70 / -13.21%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
800
|
|
6/29/2021
|
-0.90 / -14.52%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
500
|
|
6/28/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
6/25/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
800
|
|
6/24/2021
|
+0.80 / +14.81%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
4,400
|
|
6/23/2021
|
+0.70 / +14.58%
|
5.40
|
5.50
|
5.00
|
5.50
|
5.40
|
5.50
|
1,800
|
|
6/22/2021
|
+0.60 / +14.29%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
1,500
|
|
6/21/2021
|
+0.50 / +13.51%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
200
|
|
6/18/2021
|
-0.50 / -11.90%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
2,600
|
|
6/17/2021
|
-0.60 / -13.04%
|
4.20
|
5.20
|
4.00
|
4.00
|
4.20
|
4.00
|
8,100
|
|
6/16/2021
|
0.00 / 0.00%
|
4.60
|
5.30
|
4.60
|
5.30
|
4.60
|
5.30
|
4,300
|
|
6/15/2021
|
-0.90 / -14.52%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3,700
|
|
6/14/2021
|
-1.00 / -13.89%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
300
|
|
6/11/2021
|
-1.20 / -14.29%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2,200
|
|
6/10/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
6/9/2021
|
-1.40 / -14.29%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
400
|
|
6/8/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
6/7/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|