|
|
Closing price on 10/6/2022
|
|
| Open |
8.30 |
| High |
8.60 |
| Low |
7.70 |
| Volume |
722,900 |
| Split-adjusted Price |
7.15 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/15/2022
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.60
|
11.80
|
11.77
|
10.17
|
416,800
|
|
|
9/14/2022
|
-0.30 / -2.48%
|
11.60
|
11.80
|
11.30
|
11.80
|
11.55
|
10.17
|
910,600
|
|
|
9/13/2022
|
+0.20 / +1.68%
|
12.60
|
12.60
|
11.50
|
12.10
|
11.81
|
10.43
|
701,600
|
|
|
9/12/2022
|
+0.40 / +3.48%
|
11.50
|
12.20
|
11.50
|
11.90
|
11.91
|
10.26
|
1,149,400
|
|
|
9/9/2022
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.00
|
11.50
|
11.30
|
9.91
|
652,800
|
|
|
9/8/2022
|
+0.40 / +3.60%
|
11.30
|
12.10
|
11.30
|
11.50
|
11.59
|
9.91
|
1,175,200
|
|
|
9/7/2022
|
-0.80 / -6.72%
|
11.50
|
12.00
|
10.80
|
11.10
|
11.38
|
9.57
|
1,088,800
|
|
|
9/6/2022
|
-0.40 / -3.25%
|
12.00
|
12.60
|
11.90
|
11.90
|
12.08
|
10.26
|
591,400
|
|
|
9/5/2022
|
-0.30 / -2.38%
|
12.70
|
12.70
|
11.70
|
12.30
|
12.08
|
10.60
|
927,000
|
|
|
8/31/2022
|
+0.20 / +1.61%
|
12.30
|
13.00
|
12.30
|
12.60
|
12.50
|
10.86
|
771,100
|
|
|
8/30/2022
|
0.00 / 0.00%
|
12.40
|
12.80
|
11.90
|
12.40
|
12.27
|
10.69
|
665,000
|
|
|
8/29/2022
|
-1.20 / -8.82%
|
13.30
|
13.30
|
12.30
|
12.40
|
12.52
|
10.69
|
1,081,600
|
|
|
8/26/2022
|
0.00 / 0.00%
|
13.70
|
14.50
|
13.20
|
13.60
|
13.68
|
11.72
|
1,724,600
|
|
|
8/25/2022
|
+0.10 / +0.74%
|
13.50
|
14.10
|
13.20
|
13.60
|
13.54
|
11.72
|
1,240,300
|
|
|
8/24/2022
|
+0.20 / +1.50%
|
13.40
|
14.00
|
12.90
|
13.50
|
13.54
|
11.64
|
1,462,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|