|
Closing price on 1/6/2017
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.30 |
| Volume |
9,500 |
| Split-adjusted Price |
6.30 |
|
|
S74 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
12/9/2016
|
+0.50 / +8.93%
|
5.60
|
6.10
|
5.60
|
6.10
|
6.09
|
6.10
|
23,700
|
|
|
12/8/2016
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
|
12/7/2016
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.80
|
5.60
|
22,500
|
|
|
12/6/2016
|
+0.50 / +9.43%
|
5.80
|
5.80
|
5.30
|
5.80
|
5.67
|
5.80
|
32,400
|
|
|
12/5/2016
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
11,800
|
|
|
12/2/2016
|
-0.40 / -7.02%
|
6.00
|
6.00
|
5.30
|
5.30
|
6.00
|
5.30
|
4,900
|
|
|
12/1/2016
|
-0.60 / -9.52%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5,000
|
|
|
11/30/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
11/29/2016
|
+0.50 / +8.62%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.30
|
6.30
|
45,900
|
|
|
11/28/2016
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.90
|
5.80
|
68,100
|
|
|
11/25/2016
|
0.00 / 0.00%
|
6.00
|
6.40
|
5.90
|
5.90
|
6.02
|
5.90
|
1,800
|
|
|