|
Closing price on 11/12/2018
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.20 |
| Volume |
2,100 |
| Split-adjusted Price |
4.71 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.71
|
2,100
|
|
|
11/9/2018
|
+0.10 / +1.64%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.20
|
4.71
|
3,700
|
|
|
11/8/2018
|
-0.10 / -1.61%
|
6.20
|
6.80
|
6.10
|
6.10
|
6.18
|
4.63
|
4,700
|
|
|
11/7/2018
|
+0.10 / +1.64%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.29
|
4.71
|
16,300
|
|
|
11/6/2018
|
-0.10 / -1.61%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.11
|
4.63
|
4,600
|
|
|
11/5/2018
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.18
|
4.71
|
1,100
|
|
|
11/2/2018
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.98
|
4.56
|
1,300
|
|
|
11/1/2018
|
+0.10 / +1.75%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.84
|
4.40
|
700
|
|
|
10/31/2018
|
-0.10 / -1.72%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.80
|
4.33
|
1,080
|
|
|
10/30/2018
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.87
|
4.40
|
300
|
|
|
10/29/2018
|
+0.40 / +7.14%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.76
|
4.56
|
1,100
|
|
|
10/26/2018
|
-0.10 / -1.75%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.73
|
4.25
|
8,600
|
|
|
10/25/2018
|
+0.10 / +1.79%
|
5.70
|
6.00
|
5.70
|
5.70
|
5.96
|
4.33
|
3,700
|
|
|
10/24/2018
|
+0.10 / +1.82%
|
5.60
|
6.00
|
5.60
|
5.60
|
5.92
|
4.25
|
12,900
|
|
|
10/23/2018
|
-0.20 / -3.51%
|
5.60
|
6.20
|
5.40
|
5.50
|
5.58
|
4.18
|
3,186
|
|
|
10/22/2018
|
-0.30 / -5.00%
|
5.80
|
6.00
|
5.70
|
5.70
|
5.73
|
4.33
|
1,200
|
|
|
10/19/2018
|
-0.50 / -7.69%
|
6.20
|
6.30
|
5.90
|
6.00
|
6.03
|
4.56
|
9,300
|
|
|
10/18/2018
|
-0.10 / -1.52%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.49
|
4.94
|
9,500
|
|
|
10/17/2018
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.62
|
5.01
|
16,300
|
|
|
10/16/2018
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.91
|
5.01
|
1,683,655
|
|
|
10/15/2018
|
+0.10 / +1.49%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
4.94
|
48,400
|
|
|
10/12/2018
|
+0.20 / +3.08%
|
6.50
|
7.10
|
6.50
|
6.70
|
6.96
|
4.87
|
122,900
|
|
|
10/11/2018
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.51
|
4.72
|
35,000
|
|
|
10/10/2018
|
+0.10 / +1.54%
|
6.40
|
6.80
|
6.40
|
6.60
|
6.66
|
4.79
|
614,802
|
|
|
10/9/2018
|
+0.30 / +4.84%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
4.72
|
67,500
|
|
|
10/8/2018
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.35
|
4.50
|
23,300
|
|
|
10/5/2018
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.30
|
4.50
|
78,900
|
|
|
10/4/2018
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.32
|
4.58
|
75,000
|
|
|
10/3/2018
|
+0.10 / +1.61%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.38
|
4.58
|
36,300
|
|
|
10/2/2018
|
+0.10 / +1.64%
|
6.20
|
6.70
|
6.10
|
6.20
|
6.31
|
4.50
|
61,200
|
|
|