|
|
Closing price on 1/4/2022
|
|
| Open |
22.70 |
| High |
23.50 |
| Low |
22.60 |
| Volume |
744,300 |
| Split-adjusted Price |
18.43 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
+0.40 / +1.76%
|
22.70
|
23.50
|
22.60
|
23.10
|
23.04
|
18.43
|
744,300
|
|
|
12/31/2021
|
-0.10 / -0.44%
|
22.80
|
23.30
|
22.40
|
22.70
|
22.74
|
18.11
|
652,395
|
|
|
12/30/2021
|
-0.50 / -2.15%
|
23.30
|
23.60
|
22.60
|
22.80
|
23.02
|
18.19
|
962,500
|
|
|
12/29/2021
|
-0.50 / -2.10%
|
24.00
|
24.00
|
23.20
|
23.30
|
23.57
|
18.59
|
1,014,400
|
|
|
12/28/2021
|
+0.10 / +0.42%
|
23.70
|
24.50
|
23.70
|
23.80
|
23.96
|
18.99
|
1,074,400
|
|
|
12/27/2021
|
-0.60 / -2.47%
|
24.30
|
24.60
|
23.30
|
23.70
|
23.78
|
18.91
|
878,000
|
|
|
12/24/2021
|
-0.60 / -2.41%
|
25.30
|
25.30
|
24.10
|
24.30
|
24.62
|
19.38
|
884,607
|
|
|
12/23/2021
|
+0.30 / +1.22%
|
25.00
|
25.80
|
24.00
|
24.90
|
25.00
|
19.86
|
2,113,300
|
|
|
12/22/2021
|
+0.90 / +3.80%
|
23.70
|
24.90
|
23.70
|
24.60
|
24.63
|
19.62
|
2,404,400
|
|
|
12/21/2021
|
+0.20 / +0.85%
|
23.50
|
24.00
|
23.10
|
23.70
|
23.67
|
18.91
|
712,800
|
|
|
12/20/2021
|
-0.40 / -1.67%
|
23.90
|
24.50
|
23.00
|
23.50
|
23.70
|
18.75
|
1,176,700
|
|
|
12/17/2021
|
+1.40 / +6.22%
|
22.50
|
24.20
|
22.50
|
23.90
|
23.56
|
19.07
|
1,628,271
|
|
|
12/16/2021
|
+0.20 / +0.90%
|
22.30
|
22.60
|
21.60
|
22.50
|
22.41
|
17.95
|
640,100
|
|
|
12/15/2021
|
-0.50 / -2.19%
|
22.80
|
22.80
|
22.20
|
22.30
|
22.41
|
17.79
|
667,800
|
|
|
12/14/2021
|
-0.20 / -0.87%
|
23.20
|
23.30
|
22.40
|
22.80
|
22.68
|
18.19
|
638,500
|
|
|
12/13/2021
|
+1.00 / +4.55%
|
22.10
|
23.20
|
22.10
|
23.00
|
22.79
|
18.35
|
805,600
|
|
|
12/10/2021
|
+0.20 / +0.92%
|
21.80
|
22.20
|
21.50
|
22.00
|
21.79
|
17.55
|
663,227
|
|
|
12/9/2021
|
+0.20 / +0.93%
|
21.50
|
21.90
|
21.50
|
21.80
|
21.71
|
17.39
|
514,900
|
|
|
12/8/2021
|
-0.10 / -0.46%
|
22.00
|
22.10
|
21.60
|
21.60
|
21.72
|
17.23
|
522,900
|
|
|
12/7/2021
|
+0.80 / +3.83%
|
20.90
|
21.90
|
20.90
|
21.70
|
21.33
|
17.31
|
726,800
|
|
|
12/6/2021
|
-1.20 / -5.43%
|
22.10
|
22.70
|
20.10
|
20.90
|
21.81
|
16.67
|
1,154,500
|
|
|
12/3/2021
|
-1.80 / -7.53%
|
23.90
|
24.00
|
22.10
|
22.10
|
23.15
|
17.63
|
902,800
|
|
|
12/2/2021
|
0.00 / 0.00%
|
23.80
|
24.60
|
23.40
|
23.90
|
24.04
|
19.07
|
1,169,656
|
|
|
12/1/2021
|
+0.70 / +3.02%
|
23.20
|
24.00
|
23.00
|
23.90
|
23.73
|
19.07
|
1,055,200
|
|
|
11/30/2021
|
0.00 / 0.00%
|
23.50
|
24.10
|
23.20
|
23.20
|
23.63
|
18.51
|
1,024,410
|
|
|
11/29/2021
|
+0.70 / +3.11%
|
22.30
|
23.60
|
21.60
|
23.20
|
22.53
|
18.51
|
1,297,300
|
|
|
11/26/2021
|
-0.60 / -2.60%
|
23.10
|
23.40
|
22.00
|
22.50
|
22.64
|
17.95
|
1,803,000
|
|
|
11/25/2021
|
0.00 / 0.00%
|
23.10
|
23.80
|
22.90
|
23.10
|
23.23
|
18.43
|
879,000
|
|
|
11/24/2021
|
-0.70 / -2.94%
|
24.10
|
24.30
|
23.00
|
23.10
|
23.42
|
18.43
|
1,907,200
|
|
|
11/23/2021
|
+0.50 / +2.15%
|
23.20
|
23.80
|
21.20
|
23.80
|
22.24
|
18.99
|
2,049,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|