|
Closing price on 10/25/2023
|
|
| Open |
8.90 |
| High |
9.50 |
| Low |
8.80 |
| Volume |
400,600 |
| Split-adjusted Price |
8.64 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2023
|
+0.20 / +2.25%
|
8.90
|
9.50
|
8.80
|
9.10
|
9.10
|
8.64
|
400,600
|
|
|
10/24/2023
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.76
|
8.45
|
94,600
|
|
|
10/23/2023
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.83
|
8.26
|
69,500
|
|
|
10/20/2023
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.73
|
8.45
|
193,700
|
|
|
10/19/2023
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.69
|
8.26
|
111,600
|
|
|
10/18/2023
|
-0.10 / -1.14%
|
8.80
|
9.50
|
8.60
|
8.70
|
8.96
|
8.26
|
331,800
|
|
|
10/17/2023
|
-0.40 / -4.35%
|
9.20
|
9.20
|
8.80
|
8.80
|
9.02
|
8.35
|
190,600
|
|
|
10/16/2023
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.10
|
9.20
|
9.27
|
8.73
|
136,900
|
|
|
10/13/2023
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.28
|
8.92
|
138,600
|
|
|
10/12/2023
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
8.92
|
119,500
|
|
|
10/11/2023
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.34
|
8.83
|
64,100
|
|
|
10/10/2023
|
+0.20 / +2.20%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.28
|
8.83
|
120,400
|
|
|
10/9/2023
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.09
|
8.64
|
139,200
|
|
|
10/6/2023
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.00
|
8.64
|
118,000
|
|
|
10/5/2023
|
-0.20 / -2.17%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.10
|
8.54
|
187,100
|
|
|
10/4/2023
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.20
|
9.17
|
8.73
|
406,200
|
|
|
10/3/2023
|
-0.40 / -4.17%
|
9.30
|
9.80
|
9.00
|
9.20
|
9.25
|
8.73
|
299,900
|
|
|
10/2/2023
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.48
|
9.11
|
353,800
|
|
|
9/29/2023
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.10
|
9.20
|
9.26
|
8.73
|
200,500
|
|
|
9/28/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.14
|
8.73
|
162,300
|
|
|
9/27/2023
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.70
|
9.20
|
8.93
|
8.73
|
279,400
|
|
|
9/26/2023
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.60
|
8.90
|
8.95
|
8.45
|
384,200
|
|
|
9/25/2023
|
-0.80 / -8.16%
|
9.80
|
9.90
|
9.00
|
9.00
|
9.39
|
8.54
|
368,700
|
|
|
9/22/2023
|
-0.40 / -3.92%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.81
|
9.30
|
422,400
|
|
|
9/21/2023
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.28
|
9.68
|
315,500
|
|
|
9/20/2023
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.22
|
9.87
|
260,200
|
|
|
9/19/2023
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.70
|
10.10
|
9.92
|
9.58
|
455,400
|
|
|
9/18/2023
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.91
|
9.30
|
446,500
|
|
|
9/15/2023
|
-0.20 / -1.94%
|
10.30
|
10.30
|
9.90
|
10.10
|
10.11
|
9.58
|
527,400
|
|
|
9/14/2023
|
-0.30 / -2.83%
|
10.50
|
10.60
|
10.10
|
10.30
|
10.28
|
9.77
|
445,700
|
|
|