Closing price on 12/3/2021
|
|
Open |
9.20 |
High |
10.50 |
Low |
9.20 |
Volume |
5,200 |
Split-adjusted Price |
9.20 |
|
|
S74 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/3/2021
|
0.00 / 0.00%
|
9.20
|
10.50
|
9.20
|
9.20
|
9.40
|
9.20
|
5,200
|
|
12/2/2021
|
+1.20 / +15.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7,600
|
|
12/1/2021
|
+1.00 / +14.29%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
100
|
|
11/30/2021
|
-1.00 / -12.50%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2,000
|
|
11/29/2021
|
+0.40 / +5.26%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
100
|
|
11/26/2021
|
-0.40 / -4.71%
|
7.50
|
8.10
|
7.50
|
8.10
|
7.60
|
8.10
|
2,600
|
|
11/25/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
300
|
|
11/24/2021
|
-0.20 / -2.17%
|
8.20
|
9.00
|
8.20
|
9.00
|
8.50
|
9.00
|
1,500
|
|
11/23/2021
|
-0.40 / -4.26%
|
8.30
|
9.30
|
8.30
|
9.00
|
9.20
|
9.00
|
13,200
|
|
11/22/2021
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.40
|
9.30
|
8,400
|
|
11/19/2021
|
+1.20 / +14.63%
|
8.40
|
9.40
|
7.30
|
9.40
|
9.40
|
9.40
|
21,500
|
|
11/18/2021
|
-0.90 / -9.89%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
600
|
|
11/17/2021
|
-0.20 / -2.17%
|
8.90
|
10.50
|
8.90
|
9.00
|
9.10
|
9.00
|
800
|
|
11/16/2021
|
+1.20 / +15.00%
|
6.80
|
9.20
|
6.80
|
9.20
|
9.20
|
9.20
|
7,700
|
|
11/15/2021
|
-1.10 / -12.09%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
500
|
|
11/12/2021
|
0.00 / 0.00%
|
6.80
|
9.20
|
6.80
|
8.00
|
9.10
|
8.00
|
4,300
|
|
11/11/2021
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
100
|
|
11/10/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
100
|
|
11/9/2021
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.80
|
7.90
|
200
|
|
11/8/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
1,300
|
|
11/5/2021
|
+0.40 / +5.33%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4,500
|
|
11/4/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
11/3/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
11/2/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
100
|
|
11/1/2021
|
+0.60 / +8.70%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
100
|
|
10/29/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
10/28/2021
|
-0.90 / -11.54%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
100
|
|
10/27/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
10/26/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
10/25/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
|