|
Closing price on 10/7/2025
|
|
| Open |
9.60 |
| High |
9.80 |
| Low |
9.40 |
| Volume |
92,600 |
| Split-adjusted Price |
9.40 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2025
|
-0.20 / -2.08%
|
9.60
|
9.80
|
9.40
|
9.40
|
9.55
|
9.40
|
92,600
|
|
|
10/6/2025
|
+0.30 / +3.23%
|
9.30
|
9.70
|
9.20
|
9.60
|
9.53
|
9.60
|
133,400
|
|
|
10/3/2025
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.39
|
9.30
|
233,400
|
|
|
10/2/2025
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.61
|
9.50
|
170,100
|
|
|
10/1/2025
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.69
|
9.70
|
158,900
|
|
|
9/30/2025
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.61
|
9.80
|
298,100
|
|
|
9/29/2025
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.70
|
9.80
|
244,400
|
|
|
9/26/2025
|
-0.10 / -1.01%
|
9.90
|
10.10
|
9.80
|
9.80
|
9.88
|
9.80
|
439,900
|
|
|
9/25/2025
|
+0.20 / +2.06%
|
9.90
|
10.10
|
9.80
|
9.90
|
9.98
|
9.90
|
219,800
|
|
|
9/24/2025
|
-0.20 / -2.02%
|
9.90
|
10.10
|
9.60
|
9.70
|
9.72
|
9.70
|
421,700
|
|
|
9/23/2025
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.73
|
9.90
|
368,500
|
|
|
9/22/2025
|
+0.10 / +1.02%
|
10.00
|
10.20
|
9.50
|
9.90
|
9.78
|
9.90
|
735,500
|
|
|
9/19/2025
|
-0.60 / -5.77%
|
10.60
|
10.60
|
9.80
|
9.80
|
10.11
|
9.80
|
808,300
|
|
|
9/18/2025
|
-0.20 / -1.89%
|
10.60
|
11.10
|
10.20
|
10.40
|
10.44
|
10.40
|
629,300
|
|
|
9/17/2025
|
-0.30 / -2.75%
|
10.80
|
11.40
|
10.20
|
10.60
|
10.75
|
10.60
|
831,100
|
|
|
9/16/2025
|
-0.70 / -6.03%
|
11.60
|
12.00
|
10.90
|
10.90
|
11.18
|
10.90
|
1,099,900
|
|
|
9/15/2025
|
-0.40 / -3.33%
|
12.00
|
12.80
|
11.50
|
11.60
|
11.88
|
11.60
|
571,200
|
|
|
9/12/2025
|
+0.90 / +8.11%
|
11.60
|
12.20
|
11.00
|
12.00
|
12.05
|
12.00
|
2,543,600
|
|
|
9/11/2025
|
+1.00 / +9.90%
|
10.10
|
11.10
|
9.70
|
11.10
|
10.87
|
11.10
|
1,108,000
|
|
|
9/10/2025
|
+0.90 / +9.78%
|
9.20
|
10.10
|
9.20
|
10.10
|
10.05
|
10.10
|
1,709,300
|
|
|
9/9/2025
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.17
|
9.20
|
185,000
|
|
|
9/8/2025
|
-0.60 / -6.19%
|
9.70
|
9.80
|
9.00
|
9.10
|
9.28
|
9.10
|
390,500
|
|
|
9/5/2025
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.79
|
9.70
|
284,600
|
|
|
9/4/2025
|
+0.90 / +10.00%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.58
|
9.90
|
747,500
|
|
|
9/3/2025
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.70
|
9.00
|
8.90
|
9.00
|
126,800
|
|
|
8/29/2025
|
0.00 / 0.00%
|
8.80
|
9.20
|
8.70
|
8.90
|
8.92
|
8.90
|
155,800
|
|
|
8/28/2025
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.50
|
8.90
|
8.77
|
8.90
|
132,000
|
|
|
8/27/2025
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.78
|
8.80
|
241,100
|
|
|
8/26/2025
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.76
|
8.90
|
110,300
|
|
|
8/25/2025
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.72
|
8.70
|
129,800
|
|
|