|
Closing price on 10/28/2021
|
|
Open |
23.00 |
High |
25.00 |
Low |
22.80 |
Volume |
2,894,900 |
Split-adjusted Price |
19.62 |
|
|
S99 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2021
|
+1.80 / +7.89%
|
23.00
|
25.00
|
22.80
|
24.60
|
24.01
|
19.62
|
2,894,900
|
|
10/27/2021
|
+0.10 / +0.44%
|
22.60
|
24.50
|
22.50
|
22.80
|
23.41
|
18.19
|
2,852,600
|
|
10/26/2021
|
0.00 / 0.00%
|
22.50
|
23.00
|
21.70
|
22.70
|
22.52
|
18.11
|
1,289,657
|
|
10/25/2021
|
+0.20 / +0.89%
|
22.50
|
23.80
|
22.50
|
22.70
|
23.12
|
18.11
|
2,088,300
|
|
10/22/2021
|
+2.00 / +9.76%
|
20.50
|
22.50
|
20.10
|
22.50
|
22.05
|
17.95
|
4,552,400
|
|
10/21/2021
|
-0.40 / -1.91%
|
20.90
|
20.90
|
20.20
|
20.50
|
20.50
|
16.35
|
1,165,400
|
|
10/20/2021
|
-0.30 / -1.42%
|
21.20
|
21.70
|
20.10
|
20.90
|
21.12
|
16.67
|
1,560,800
|
|
10/19/2021
|
+0.80 / +3.92%
|
20.40
|
21.50
|
20.40
|
21.20
|
21.18
|
16.91
|
2,071,800
|
|
10/18/2021
|
+0.50 / +2.51%
|
20.00
|
20.60
|
19.90
|
20.40
|
20.41
|
16.27
|
1,930,200
|
|
10/15/2021
|
+0.10 / +0.51%
|
19.90
|
20.40
|
19.80
|
19.90
|
20.07
|
15.87
|
1,355,000
|
|
10/14/2021
|
-0.40 / -1.98%
|
20.30
|
20.40
|
19.80
|
19.80
|
20.12
|
15.80
|
1,052,500
|
|
10/13/2021
|
+1.00 / +5.21%
|
19.20
|
20.50
|
19.10
|
20.20
|
19.80
|
16.11
|
2,089,900
|
|
10/12/2021
|
+0.40 / +2.13%
|
18.80
|
19.40
|
18.60
|
19.20
|
19.06
|
15.32
|
937,600
|
|
10/11/2021
|
-0.20 / -1.05%
|
19.00
|
19.20
|
18.80
|
18.80
|
18.99
|
15.00
|
527,400
|
|
10/8/2021
|
-0.20 / -1.04%
|
19.40
|
19.70
|
18.90
|
19.00
|
19.26
|
15.16
|
589,200
|
|
10/7/2021
|
+0.50 / +2.67%
|
18.70
|
19.50
|
18.50
|
19.20
|
19.02
|
15.32
|
1,077,490
|
|
10/6/2021
|
+0.50 / +2.75%
|
18.50
|
18.80
|
18.20
|
18.70
|
18.50
|
14.92
|
629,200
|
|
10/5/2021
|
-0.10 / -0.55%
|
18.30
|
18.40
|
18.00
|
18.20
|
18.23
|
14.52
|
390,400
|
|
10/4/2021
|
+0.20 / +1.10%
|
18.00
|
18.60
|
18.00
|
18.30
|
18.28
|
14.60
|
560,000
|
|
10/1/2021
|
-0.20 / -1.09%
|
18.30
|
18.50
|
18.00
|
18.10
|
18.21
|
14.44
|
541,900
|
|
9/30/2021
|
-0.20 / -1.08%
|
18.50
|
18.70
|
18.30
|
18.30
|
18.50
|
14.60
|
405,500
|
|
9/29/2021
|
-0.20 / -1.07%
|
18.70
|
18.70
|
18.20
|
18.50
|
18.48
|
14.76
|
337,900
|
|
9/28/2021
|
+0.30 / +1.63%
|
18.30
|
18.70
|
17.60
|
18.70
|
18.05
|
14.92
|
1,111,400
|
|
9/27/2021
|
-0.80 / -4.17%
|
19.20
|
19.30
|
18.40
|
18.40
|
18.77
|
14.68
|
916,700
|
|
9/24/2021
|
-0.40 / -2.04%
|
20.10
|
20.10
|
18.50
|
19.20
|
19.37
|
15.32
|
549,800
|
|
9/23/2021
|
+0.20 / +1.03%
|
19.40
|
20.30
|
19.30
|
19.60
|
19.83
|
15.64
|
1,623,700
|
|
9/22/2021
|
+0.70 / +3.74%
|
18.70
|
19.80
|
18.70
|
19.40
|
19.31
|
15.48
|
891,100
|
|
9/21/2021
|
-0.40 / -2.09%
|
19.00
|
19.10
|
18.50
|
18.70
|
18.71
|
14.92
|
897,800
|
|
9/20/2021
|
+0.10 / +0.53%
|
19.10
|
19.60
|
19.00
|
19.10
|
19.35
|
15.24
|
1,068,100
|
|
9/17/2021
|
+0.20 / +1.06%
|
18.80
|
19.50
|
18.70
|
19.00
|
19.10
|
15.16
|
583,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|