|
Closing price on 1/3/2023
|
|
| Open |
7.10 |
| High |
7.50 |
| Low |
7.10 |
| Volume |
97,700 |
| Split-adjusted Price |
6.46 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2023
|
+0.40 / +5.63%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.41
|
6.46
|
97,700
|
|
|
12/30/2022
|
-0.30 / -4.05%
|
7.50
|
7.50
|
7.00
|
7.10
|
7.19
|
6.12
|
112,100
|
|
|
12/29/2022
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.43
|
6.38
|
58,800
|
|
|
12/28/2022
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.43
|
6.46
|
48,600
|
|
|
12/27/2022
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.27
|
6.38
|
129,100
|
|
|
12/26/2022
|
-0.30 / -4.00%
|
7.50
|
7.60
|
7.20
|
7.20
|
7.36
|
6.21
|
80,500
|
|
|
12/23/2022
|
0.00 / 0.00%
|
7.20
|
7.70
|
7.20
|
7.50
|
7.57
|
6.46
|
171,900
|
|
|
12/22/2022
|
-0.20 / -2.60%
|
7.70
|
7.80
|
7.40
|
7.50
|
7.52
|
6.46
|
143,700
|
|
|
12/21/2022
|
-0.20 / -2.53%
|
8.00
|
8.00
|
7.30
|
7.70
|
7.70
|
6.64
|
170,400
|
|
|
12/20/2022
|
-0.30 / -3.66%
|
8.10
|
8.20
|
7.70
|
7.90
|
7.96
|
6.81
|
265,400
|
|
|
12/19/2022
|
+0.20 / +2.50%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.17
|
7.07
|
210,100
|
|
|
12/16/2022
|
0.00 / 0.00%
|
7.90
|
8.30
|
7.80
|
8.00
|
8.12
|
6.90
|
408,900
|
|
|
12/15/2022
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.90
|
8.00
|
8.11
|
6.90
|
198,200
|
|
|
12/14/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.05
|
6.90
|
83,400
|
|
|
12/13/2022
|
+0.30 / +3.90%
|
7.60
|
8.00
|
7.50
|
8.00
|
7.66
|
6.90
|
266,500
|
|
|
12/12/2022
|
-0.80 / -9.41%
|
8.50
|
8.60
|
7.70
|
7.70
|
8.04
|
6.64
|
607,300
|
|
|
12/9/2022
|
-0.30 / -3.41%
|
9.00
|
9.00
|
8.30
|
8.50
|
8.54
|
7.33
|
339,500
|
|
|
12/8/2022
|
+0.80 / +10.00%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.70
|
7.58
|
1,115,800
|
|
|
12/7/2022
|
+0.30 / +3.90%
|
7.50
|
8.10
|
7.40
|
8.00
|
7.75
|
6.90
|
405,300
|
|
|
12/6/2022
|
-0.60 / -7.23%
|
8.30
|
8.50
|
7.70
|
7.70
|
8.13
|
6.64
|
364,800
|
|
|
12/5/2022
|
+0.70 / +9.21%
|
7.60
|
8.30
|
7.60
|
8.30
|
8.09
|
7.15
|
391,600
|
|
|
12/2/2022
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.60
|
7.52
|
6.55
|
130,000
|
|
|
12/1/2022
|
+0.30 / +4.11%
|
7.30
|
7.90
|
7.30
|
7.60
|
7.63
|
6.55
|
424,000
|
|
|
11/30/2022
|
-0.10 / -1.35%
|
7.60
|
7.60
|
7.10
|
7.30
|
7.26
|
6.29
|
146,900
|
|
|
11/29/2022
|
+0.20 / +2.78%
|
7.30
|
7.60
|
7.00
|
7.40
|
7.28
|
6.38
|
255,000
|
|
|
11/28/2022
|
+0.40 / +5.88%
|
7.00
|
7.30
|
6.90
|
7.20
|
7.18
|
6.21
|
180,800
|
|
|
11/25/2022
|
+0.40 / +6.25%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.60
|
5.86
|
97,400
|
|
|
11/24/2022
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.51
|
5.52
|
105,100
|
|
|
11/23/2022
|
-0.20 / -2.94%
|
6.90
|
7.00
|
6.60
|
6.60
|
6.75
|
5.69
|
167,700
|
|
|
11/22/2022
|
+0.40 / +6.25%
|
6.40
|
6.90
|
6.40
|
6.80
|
6.67
|
5.86
|
181,000
|
|
|