Closing price on 3/25/2020
|
|
Open |
4.30 |
High |
4.30 |
Low |
4.30 |
Volume |
1,400 |
Split-adjusted Price |
4.30 |
|
|
S74 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/25/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
1,400
|
|
3/24/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
3/23/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
37,200
|
|
3/20/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
20,700
|
|
3/19/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
400
|
|
3/18/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
3/17/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
3/16/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
3/13/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
100
|
|
3/12/2020
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.30
|
4.30
|
4.33
|
4.30
|
3,200
|
|
3/11/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
1,000
|
|
3/10/2020
|
0.00 / 0.00%
|
4.30
|
4.70
|
4.30
|
4.30
|
4.43
|
4.30
|
45,000
|
|
3/9/2020
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.30
|
4.30
|
4.31
|
4.30
|
5,100
|
|
3/6/2020
|
-0.40 / -8.51%
|
5.10
|
5.10
|
4.30
|
4.30
|
4.70
|
4.30
|
220
|
|
3/5/2020
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
3/4/2020
|
+0.40 / +9.30%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
100
|
|
3/3/2020
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.30
|
4.30
|
4.50
|
4.30
|
200
|
|
3/2/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
18,500
|
|
2/28/2020
|
-0.40 / -8.51%
|
5.10
|
5.10
|
4.30
|
4.30
|
4.30
|
4.30
|
16,900
|
|
2/27/2020
|
+0.40 / +9.30%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
100
|
|
2/26/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
12,000
|
|
2/25/2020
|
-0.30 / -6.52%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
12,000
|
|
2/24/2020
|
+0.40 / +9.52%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
100
|
|
2/21/2020
|
+0.30 / +7.69%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
100
|
|
2/20/2020
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
2/19/2020
|
-0.40 / -10.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
2/18/2020
|
-0.30 / -6.98%
|
4.60
|
4.60
|
4.00
|
4.00
|
4.20
|
4.00
|
300
|
|
2/17/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
57,000
|
|
2/14/2020
|
-0.40 / -8.51%
|
5.10
|
5.10
|
4.30
|
4.30
|
4.37
|
4.30
|
1,100
|
|
2/13/2020
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
|