|
Closing price on 6/15/2017
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.90 |
| Volume |
6,800 |
| Split-adjusted Price |
7.90 |
|
|
S74 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2017
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6,800
|
|
|
6/14/2017
|
+0.50 / +6.76%
|
7.70
|
8.10
|
7.70
|
7.90
|
7.90
|
7.90
|
64,290
|
|
|
6/13/2017
|
+0.60 / +8.82%
|
7.40
|
7.40
|
6.60
|
7.40
|
7.37
|
7.40
|
1,706,300
|
|
|
6/12/2017
|
+0.60 / +9.68%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
13,980
|
|
|
6/9/2017
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.30
|
6.20
|
20,100
|
|
|
6/8/2017
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5,000
|
|
|
6/7/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
7,200
|
|
|
6/6/2017
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
30,944
|
|
|
6/5/2017
|
+0.50 / +8.33%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.39
|
6.50
|
13,600
|
|
|
6/2/2017
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.05
|
6.00
|
11,551
|
|
|
6/1/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
5/31/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
96
|
|
|
5/30/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
6.20
|
4,300
|
|
|
5/29/2017
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
624
|
|
|
5/26/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
5/25/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
5/24/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
5/23/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
5/22/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
5/19/2017
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.60
|
6.50
|
25,700
|
|
|
5/18/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
5/17/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
20
|
|
|
5/16/2017
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
200
|
|
|
5/15/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
5/12/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
60
|
|
|
5/11/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
5/10/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
5/9/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4,200
|
|
|
5/8/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
5/5/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5,900
|
|
|