Closing price on 1/28/2022
|
|
Open |
10.00 |
High |
10.00 |
Low |
8.10 |
Volume |
1,900 |
Split-adjusted Price |
8.10 |
|
|
S74 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/28/2022
|
-1.10 / -11.96%
|
10.00
|
10.00
|
8.10
|
8.10
|
9.00
|
8.10
|
1,900
|
|
1/27/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
1/26/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
1/25/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
1/24/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
1/21/2022
|
-1.10 / -12.22%
|
10.30
|
10.30
|
7.90
|
7.90
|
9.20
|
7.90
|
7,400
|
|
1/20/2022
|
-1.10 / -11.96%
|
10.00
|
10.00
|
8.10
|
8.10
|
9.00
|
8.10
|
4,600
|
|
1/19/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
1/18/2022
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
500
|
|
1/17/2022
|
-0.70 / -7.87%
|
9.30
|
9.30
|
8.20
|
8.20
|
8.80
|
8.20
|
700
|
|
1/14/2022
|
-0.30 / -2.91%
|
8.90
|
10.00
|
8.90
|
10.00
|
8.90
|
10.00
|
10,100
|
|
1/13/2022
|
+1.40 / +14.43%
|
10.00
|
11.10
|
10.00
|
11.10
|
10.30
|
11.10
|
68,300
|
|
1/12/2022
|
-1.30 / -11.82%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
10,000
|
|
1/11/2022
|
+1.40 / +14.58%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
23,700
|
|
1/10/2022
|
-1.30 / -14.13%
|
10.50
|
10.50
|
7.90
|
7.90
|
9.60
|
7.90
|
28,500
|
|
1/7/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
500
|
|
1/6/2022
|
+1.00 / +12.20%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
300
|
|
1/5/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
1/4/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
12/31/2021
|
-1.10 / -11.83%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
100
|
|
12/30/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
12/29/2021
|
0.00 / 0.00%
|
8.20
|
9.60
|
8.20
|
9.30
|
9.30
|
9.30
|
1,200
|
|
12/28/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
12/27/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
12/24/2021
|
+1.10 / +13.41%
|
7.40
|
9.30
|
7.40
|
9.30
|
9.30
|
9.30
|
15,000
|
|
12/23/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
12/22/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0
|
|
12/21/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
100
|
|
12/20/2021
|
-1.00 / -10.87%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
200
|
|
12/17/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
|