|
Closing price on 1/5/2017
|
|
| Open |
5.00 |
| High |
5.10 |
| Low |
4.90 |
| Volume |
68,808 |
| Split-adjusted Price |
3.56 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2017
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
4.90
|
5.00
|
3.56
|
68,808
|
|
|
1/4/2017
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.90
|
4.90
|
5.00
|
3.56
|
196,613
|
|
|
1/3/2017
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.90
|
4.90
|
5.00
|
3.56
|
301,650
|
|
|
12/30/2016
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.85
|
3.56
|
146,900
|
|
|
12/29/2016
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.90
|
3.63
|
95,750
|
|
|
12/28/2016
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.95
|
3.63
|
153,422
|
|
|
12/27/2016
|
-0.10 / -2.04%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.80
|
3.49
|
79,945
|
|
|
12/26/2016
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.90
|
3.56
|
45,618
|
|
|
12/23/2016
|
+0.30 / +6.38%
|
4.70
|
5.00
|
4.70
|
5.00
|
4.88
|
3.63
|
72,608
|
|
|
12/22/2016
|
-0.10 / -2.08%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.67
|
3.41
|
51,129
|
|
|
12/21/2016
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.65
|
3.49
|
174,205
|
|
|
12/20/2016
|
+0.10 / +2.22%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.66
|
3.34
|
270,852
|
|
|
12/19/2016
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.60
|
3.27
|
457,549
|
|
|
12/16/2016
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.62
|
3.27
|
466,550
|
|
|
12/15/2016
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.50
|
4.57
|
3.27
|
47,300
|
|
|
12/14/2016
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.47
|
3.27
|
146,015
|
|
|
12/13/2016
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.54
|
3.20
|
32,788
|
|
|
12/12/2016
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.70
|
3.34
|
664,041
|
|
|
12/9/2016
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.73
|
3.41
|
107,800
|
|
|
12/8/2016
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.61
|
3.34
|
38,400
|
|
|
12/7/2016
|
+0.10 / +2.22%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.68
|
3.34
|
98,970
|
|
|
12/6/2016
|
-0.20 / -4.26%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.60
|
3.27
|
59,940
|
|
|
12/5/2016
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.60
|
3.41
|
21,600
|
|
|
12/2/2016
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.41
|
17,191
|
|
|
12/1/2016
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.70
|
3.41
|
11,635
|
|
|
11/30/2016
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.70
|
3.41
|
60,200
|
|
|
11/29/2016
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.70
|
3.41
|
51,910
|
|
|
11/28/2016
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.80
|
3.41
|
11,800
|
|
|
11/25/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.80
|
3.49
|
6,650
|
|
|
11/24/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.80
|
3.49
|
23,085
|
|
|