|
Closing price on 10/23/2018
|
|
| Open |
5.60 |
| High |
6.20 |
| Low |
5.40 |
| Volume |
3,186 |
| Split-adjusted Price |
4.18 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2018
|
-0.20 / -3.51%
|
5.60
|
6.20
|
5.40
|
5.50
|
5.58
|
4.18
|
3,186
|
|
|
10/22/2018
|
-0.30 / -5.00%
|
5.80
|
6.00
|
5.70
|
5.70
|
5.73
|
4.33
|
1,200
|
|
|
10/19/2018
|
-0.50 / -7.69%
|
6.20
|
6.30
|
5.90
|
6.00
|
6.03
|
4.56
|
9,300
|
|
|
10/18/2018
|
-0.10 / -1.52%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.49
|
4.94
|
9,500
|
|
|
10/17/2018
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.62
|
5.01
|
16,300
|
|
|
10/16/2018
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.91
|
5.01
|
1,683,655
|
|
|
10/15/2018
|
+0.10 / +1.49%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
4.94
|
48,400
|
|
|
10/12/2018
|
+0.20 / +3.08%
|
6.50
|
7.10
|
6.50
|
6.70
|
6.96
|
4.87
|
122,900
|
|
|
10/11/2018
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.51
|
4.72
|
35,000
|
|
|
10/10/2018
|
+0.10 / +1.54%
|
6.40
|
6.80
|
6.40
|
6.60
|
6.66
|
4.79
|
614,802
|
|
|
10/9/2018
|
+0.30 / +4.84%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
4.72
|
67,500
|
|
|
10/8/2018
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.35
|
4.50
|
23,300
|
|
|
10/5/2018
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.30
|
4.50
|
78,900
|
|
|
10/4/2018
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.32
|
4.58
|
75,000
|
|
|
10/3/2018
|
+0.10 / +1.61%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.38
|
4.58
|
36,300
|
|
|
10/2/2018
|
+0.10 / +1.64%
|
6.20
|
6.70
|
6.10
|
6.20
|
6.31
|
4.50
|
61,200
|
|
|
10/1/2018
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.26
|
4.43
|
32,100
|
|
|
9/28/2018
|
+0.10 / +1.67%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.28
|
4.43
|
18,850
|
|
|
9/27/2018
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.08
|
4.36
|
4,500
|
|
|
9/26/2018
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.18
|
4.43
|
14,200
|
|
|
9/25/2018
|
-0.10 / -1.64%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.02
|
4.36
|
1,000
|
|
|
9/24/2018
|
+0.10 / +1.67%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.19
|
4.43
|
12,200
|
|
|
9/21/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.36
|
274,037
|
|
|
9/20/2018
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.10
|
4.36
|
13,700
|
|
|
9/19/2018
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.36
|
500
|
|
|
9/18/2018
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.99
|
4.29
|
10,500
|
|
|
9/17/2018
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.03
|
4.36
|
300
|
|
|
9/14/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.43
|
8,200
|
|
|
9/13/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.11
|
4.43
|
3,300
|
|
|
9/12/2018
|
+0.10 / +1.67%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.11
|
4.43
|
36,600
|
|
|