|
|
Closing price on 10/3/2023
|
|
| Open |
9.30 |
| High |
9.80 |
| Low |
9.00 |
| Volume |
299,900 |
| Split-adjusted Price |
8.73 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/13/2023
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.64
|
10.06
|
450,300
|
|
|
9/12/2023
|
+0.40 / +3.85%
|
10.50
|
10.80
|
10.30
|
10.80
|
10.50
|
10.25
|
331,000
|
|
|
9/11/2023
|
-0.70 / -6.31%
|
11.30
|
11.30
|
10.40
|
10.40
|
10.81
|
9.87
|
556,900
|
|
|
9/8/2023
|
+0.20 / +1.83%
|
10.80
|
11.40
|
10.80
|
11.10
|
11.20
|
10.53
|
760,200
|
|
|
9/7/2023
|
-0.10 / -0.91%
|
11.00
|
11.30
|
10.70
|
10.90
|
10.93
|
10.34
|
549,400
|
|
|
9/6/2023
|
-0.10 / -0.90%
|
11.30
|
11.50
|
10.80
|
11.00
|
11.02
|
10.44
|
611,100
|
|
|
9/5/2023
|
+1.00 / +9.90%
|
10.20
|
11.10
|
10.10
|
11.10
|
10.90
|
10.53
|
1,068,500
|
|
|
8/31/2023
|
+0.40 / +4.12%
|
9.90
|
10.10
|
9.70
|
10.10
|
9.89
|
9.58
|
598,600
|
|
|
8/30/2023
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.78
|
9.21
|
697,500
|
|
|
8/29/2023
|
0.00 / 0.00%
|
10.10
|
10.40
|
9.80
|
10.00
|
9.99
|
9.49
|
960,100
|
|
|
8/28/2023
|
-0.20 / -1.96%
|
9.80
|
10.30
|
9.70
|
10.00
|
9.83
|
9.49
|
1,725,500
|
|
|
8/25/2023
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.14
|
9.68
|
229,900
|
|
|
8/24/2023
|
+0.40 / +4.08%
|
9.80
|
10.30
|
9.80
|
10.20
|
9.94
|
9.68
|
609,100
|
|
|
8/23/2023
|
-0.20 / -2.00%
|
10.00
|
10.20
|
9.80
|
9.80
|
9.96
|
9.30
|
219,200
|
|
|
8/22/2023
|
+0.30 / +3.09%
|
9.80
|
10.00
|
9.20
|
10.00
|
9.63
|
9.49
|
394,600
|
|
|
8/21/2023
|
+0.20 / +2.11%
|
9.40
|
9.90
|
9.30
|
9.70
|
9.49
|
9.21
|
426,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|