|
Closing price on 1/15/2024
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
112,900 |
| Split-adjusted Price |
8.26 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2024
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.76
|
8.26
|
112,900
|
|
|
1/12/2024
|
-0.40 / -4.40%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.89
|
8.26
|
372,500
|
|
|
1/11/2024
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.06
|
8.64
|
177,700
|
|
|
1/10/2024
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.05
|
8.54
|
90,400
|
|
|
1/9/2024
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.13
|
8.64
|
120,000
|
|
|
1/8/2024
|
-0.20 / -2.13%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.35
|
8.73
|
148,200
|
|
|
1/5/2024
|
+0.20 / +2.17%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.27
|
8.92
|
480,300
|
|
|
1/4/2024
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.24
|
8.73
|
190,600
|
|
|
1/3/2024
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.10
|
8.73
|
157,000
|
|
|
1/2/2024
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.12
|
8.64
|
168,800
|
|
|
12/29/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.11
|
8.64
|
125,600
|
|
|
12/28/2023
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.09
|
8.64
|
133,000
|
|
|
12/27/2023
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
8.64
|
47,400
|
|
|
12/26/2023
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
8.64
|
95,800
|
|
|
12/25/2023
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.11
|
8.73
|
102,100
|
|
|
12/22/2023
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
8.99
|
8.64
|
91,900
|
|
|
12/21/2023
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
8.54
|
61,100
|
|
|
12/20/2023
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.01
|
8.64
|
143,600
|
|
|
12/19/2023
|
+0.10 / +1.11%
|
9.00
|
9.30
|
8.90
|
9.10
|
9.02
|
8.64
|
131,500
|
|
|
12/18/2023
|
0.00 / 0.00%
|
9.00
|
9.60
|
8.90
|
9.00
|
9.13
|
8.54
|
207,200
|
|
|
12/15/2023
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.98
|
8.54
|
111,700
|
|
|
12/14/2023
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.05
|
8.54
|
180,600
|
|
|
12/13/2023
|
-0.10 / -1.09%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.18
|
8.64
|
294,400
|
|
|
12/12/2023
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.24
|
8.73
|
381,200
|
|
|
12/11/2023
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.21
|
8.73
|
254,900
|
|
|
12/8/2023
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.42
|
8.83
|
263,800
|
|
|
12/7/2023
|
+0.20 / +2.15%
|
9.40
|
9.70
|
9.20
|
9.50
|
9.43
|
9.02
|
682,200
|
|
|
12/6/2023
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.29
|
8.83
|
317,000
|
|
|
12/5/2023
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.27
|
8.73
|
224,800
|
|
|
12/4/2023
|
+0.40 / +4.55%
|
8.90
|
9.30
|
8.90
|
9.20
|
9.08
|
8.73
|
429,600
|
|
|