|
Closing price on 2/7/2018
|
|
| Open |
5.50 |
| High |
5.50 |
| Low |
5.50 |
| Volume |
14,000 |
| Split-adjusted Price |
5.50 |
|
|
S74 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2018
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
14,000
|
|
|
2/6/2018
|
-0.50 / -8.62%
|
5.70
|
5.70
|
5.30
|
5.30
|
5.62
|
5.30
|
14,900
|
|
|
2/5/2018
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
0
|
|
|
2/2/2018
|
+0.30 / +5.45%
|
5.00
|
5.80
|
5.00
|
5.80
|
5.08
|
5.80
|
1,000
|
|
|
2/1/2018
|
+0.40 / +7.84%
|
5.10
|
5.50
|
5.10
|
5.50
|
5.12
|
5.50
|
2,100
|
|
|
1/31/2018
|
-0.50 / -8.93%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
8,200
|
|
|
1/30/2018
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
|
1/29/2018
|
0.00 / 0.00%
|
5.10
|
5.90
|
5.10
|
5.60
|
5.19
|
5.60
|
1,500
|
|
|
1/26/2018
|
+0.10 / +1.82%
|
5.10
|
5.60
|
5.00
|
5.60
|
5.03
|
5.60
|
6,000
|
|
|
1/25/2018
|
-0.60 / -9.84%
|
6.60
|
6.60
|
5.50
|
5.50
|
5.59
|
5.50
|
3,702
|
|
|
1/24/2018
|
-0.60 / -8.96%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.18
|
6.10
|
994
|
|
|
1/23/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
1/22/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
1/19/2018
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
1/18/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
1/17/2018
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.40
|
6.60
|
200
|
|
|
1/16/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
1/15/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
1/12/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
1/11/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
34
|
|
|
1/10/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.19
|
6.20
|
6,106
|
|
|
1/9/2018
|
-0.60 / -8.82%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.25
|
6.20
|
222
|
|
|
1/8/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
1/5/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
1/4/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1,300
|
|
|
1/3/2018
|
-0.30 / -4.23%
|
7.20
|
7.20
|
6.40
|
6.80
|
6.80
|
6.80
|
400
|
|
|
1/2/2018
|
+0.50 / +7.58%
|
6.10
|
7.10
|
6.10
|
7.10
|
6.43
|
7.10
|
300
|
|
|
12/29/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
32
|
|
|
12/28/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1,008
|
|
|
12/27/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|