|
Closing price on 10/27/2022
|
|
| Open |
6.70 |
| High |
7.10 |
| Low |
6.40 |
| Volume |
158,200 |
| Split-adjusted Price |
6.12 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2022
|
+0.60 / +9.23%
|
6.70
|
7.10
|
6.40
|
7.10
|
6.86
|
6.12
|
158,200
|
|
|
10/26/2022
|
+0.10 / +1.56%
|
6.50
|
6.70
|
6.30
|
6.50
|
6.48
|
5.60
|
89,200
|
|
|
10/25/2022
|
-0.20 / -3.03%
|
6.70
|
7.00
|
6.00
|
6.40
|
6.41
|
5.52
|
342,500
|
|
|
10/24/2022
|
-0.70 / -9.59%
|
7.30
|
7.60
|
6.60
|
6.60
|
7.10
|
5.69
|
250,200
|
|
|
10/21/2022
|
-0.70 / -8.75%
|
8.10
|
8.10
|
7.30
|
7.30
|
7.58
|
6.29
|
320,000
|
|
|
10/20/2022
|
-0.20 / -2.44%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.19
|
6.90
|
140,200
|
|
|
10/19/2022
|
-0.20 / -2.38%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.36
|
7.07
|
181,300
|
|
|
10/18/2022
|
+0.20 / +2.44%
|
8.20
|
8.60
|
8.20
|
8.40
|
8.41
|
7.24
|
279,400
|
|
|
10/17/2022
|
+0.10 / +1.23%
|
8.00
|
8.20
|
7.80
|
8.20
|
7.97
|
7.07
|
159,500
|
|
|
10/14/2022
|
+0.10 / +1.25%
|
8.20
|
8.40
|
8.10
|
8.10
|
8.18
|
6.98
|
173,300
|
|
|
10/13/2022
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.87
|
6.90
|
157,800
|
|
|
10/12/2022
|
+0.20 / +2.63%
|
7.60
|
8.10
|
7.60
|
7.80
|
7.84
|
6.72
|
300,200
|
|
|
10/11/2022
|
-0.30 / -3.80%
|
8.00
|
8.00
|
7.30
|
7.60
|
7.66
|
6.55
|
394,100
|
|
|
10/10/2022
|
+0.40 / +5.33%
|
7.40
|
8.00
|
7.40
|
7.90
|
7.74
|
6.81
|
401,900
|
|
|
10/7/2022
|
-0.80 / -9.64%
|
7.80
|
8.10
|
7.50
|
7.50
|
7.55
|
6.46
|
1,070,500
|
|
|
10/6/2022
|
0.00 / 0.00%
|
8.30
|
8.60
|
7.70
|
8.30
|
8.05
|
7.15
|
722,900
|
|
|
10/5/2022
|
+0.70 / +9.21%
|
7.90
|
8.30
|
7.80
|
8.30
|
8.09
|
7.15
|
319,200
|
|
|
10/4/2022
|
-0.50 / -6.17%
|
8.30
|
8.50
|
7.60
|
7.60
|
8.00
|
6.55
|
384,600
|
|
|
10/3/2022
|
-0.90 / -10.00%
|
9.00
|
9.00
|
8.10
|
8.10
|
8.39
|
6.98
|
202,700
|
|
|
9/30/2022
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.20
|
9.00
|
8.73
|
7.76
|
305,200
|
|
|
9/29/2022
|
-0.10 / -1.11%
|
9.30
|
9.40
|
8.90
|
8.90
|
9.11
|
7.67
|
231,400
|
|
|
9/28/2022
|
-0.60 / -6.25%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.25
|
7.76
|
181,700
|
|
|
9/27/2022
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.43
|
8.27
|
214,600
|
|
|
9/26/2022
|
-0.80 / -8.00%
|
9.90
|
9.90
|
9.00
|
9.20
|
9.28
|
7.93
|
607,700
|
|
|
9/23/2022
|
-0.20 / -1.96%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.13
|
8.62
|
564,900
|
|
|
9/22/2022
|
+0.30 / +3.03%
|
9.90
|
10.30
|
9.90
|
10.20
|
10.07
|
8.79
|
218,900
|
|
|
9/21/2022
|
-0.60 / -5.71%
|
10.20
|
10.40
|
9.90
|
9.90
|
10.02
|
8.53
|
376,100
|
|
|
9/20/2022
|
+0.10 / +0.96%
|
10.40
|
10.60
|
9.60
|
10.50
|
10.05
|
9.05
|
706,300
|
|
|
9/19/2022
|
-1.10 / -9.57%
|
11.40
|
11.40
|
10.40
|
10.40
|
10.67
|
8.96
|
851,000
|
|
|
9/16/2022
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.10
|
11.50
|
11.37
|
9.91
|
642,500
|
|
|