|
Closing price on 11/19/2021
|
|
| Open |
27.00 |
| High |
27.90 |
| Low |
24.40 |
| Volume |
2,330,200 |
| Split-adjusted Price |
20.58 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2021
|
-1.20 / -4.44%
|
27.00
|
27.90
|
24.40
|
25.80
|
26.58
|
20.58
|
2,330,200
|
|
|
11/18/2021
|
+2.10 / +8.43%
|
25.00
|
27.30
|
24.50
|
27.00
|
26.42
|
21.54
|
3,665,810
|
|
|
11/17/2021
|
-0.30 / -1.19%
|
25.10
|
25.20
|
24.50
|
24.90
|
24.74
|
19.86
|
1,375,900
|
|
|
11/16/2021
|
-1.30 / -4.91%
|
26.50
|
26.50
|
24.60
|
25.20
|
25.46
|
20.10
|
2,162,900
|
|
|
11/15/2021
|
+0.40 / +1.53%
|
26.50
|
27.40
|
26.00
|
26.50
|
26.83
|
21.14
|
2,286,300
|
|
|
11/12/2021
|
+0.30 / +1.16%
|
26.00
|
26.70
|
26.00
|
26.10
|
26.29
|
20.82
|
1,775,700
|
|
|
11/11/2021
|
+0.50 / +1.98%
|
25.30
|
26.40
|
24.90
|
25.80
|
25.69
|
20.58
|
2,442,400
|
|
|
11/10/2021
|
+0.60 / +2.43%
|
24.70
|
25.60
|
24.40
|
25.30
|
24.99
|
20.18
|
1,496,100
|
|
|
11/9/2021
|
-0.50 / -1.98%
|
25.20
|
25.50
|
24.10
|
24.70
|
24.80
|
19.70
|
1,764,700
|
|
|
11/8/2021
|
+0.60 / +2.44%
|
24.70
|
26.50
|
24.70
|
25.20
|
25.56
|
20.10
|
1,698,800
|
|
|
11/5/2021
|
0.00 / 0.00%
|
24.60
|
25.50
|
24.50
|
24.60
|
24.83
|
19.62
|
1,265,396
|
|
|
11/4/2021
|
+0.70 / +2.93%
|
23.80
|
25.50
|
23.50
|
24.60
|
24.57
|
19.62
|
1,665,300
|
|
|
11/3/2021
|
-2.60 / -9.81%
|
28.30
|
28.30
|
23.90
|
23.90
|
25.74
|
19.07
|
3,387,487
|
|
|
11/2/2021
|
+2.40 / +9.96%
|
24.10
|
26.50
|
23.60
|
26.50
|
25.75
|
21.14
|
3,607,300
|
|
|
11/1/2021
|
-0.90 / -3.60%
|
25.00
|
25.30
|
24.00
|
24.10
|
24.57
|
19.23
|
2,881,400
|
|
|
10/29/2021
|
+0.40 / +1.63%
|
24.60
|
26.30
|
24.60
|
25.00
|
25.24
|
19.94
|
2,053,500
|
|
|
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
|
|
|
|