|
Closing price on 1/24/2017
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
17,900 |
| Split-adjusted Price |
6.50 |
|
|
S74 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2017
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.53
|
6.50
|
17,900
|
|
|
1/23/2017
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
6,100
|
|
|
1/20/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
1/19/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
1/18/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
1/17/2017
|
+0.20 / +3.23%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.43
|
6.40
|
21,600
|
|
|
1/16/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
1/13/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
1/12/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1,000
|
|
|
1/11/2017
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4,000
|
|
|
1/10/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
1/9/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
1/6/2017
|
+0.20 / +3.28%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.51
|
6.30
|
9,500
|
|
|
1/5/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
200
|
|
|
1/4/2017
|
-0.30 / -4.69%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1,200
|
|
|
1/3/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
12/30/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
12/29/2016
|
+0.20 / +3.23%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.44
|
6.40
|
23,500
|
|
|
12/28/2016
|
-0.20 / -3.13%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.13
|
6.20
|
300
|
|
|
12/27/2016
|
+0.50 / +8.47%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.25
|
6.40
|
3,698
|
|
|
12/26/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0
|
|
|
12/23/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
92
|
|
|
12/22/2016
|
-0.10 / -1.67%
|
6.20
|
6.50
|
5.90
|
5.90
|
6.42
|
5.90
|
18,412
|
|
|
12/21/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
12/20/2016
|
-0.60 / -9.09%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.01
|
6.00
|
13,000
|
|
|
12/19/2016
|
+0.50 / +8.20%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
100
|
|
|
12/16/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
12/15/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
12/14/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
12/13/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
24
|
|
|