|
Closing price on 11/28/2022
|
|
| Open |
7.00 |
| High |
7.30 |
| Low |
6.90 |
| Volume |
180,800 |
| Split-adjusted Price |
6.21 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2022
|
+0.40 / +5.88%
|
7.00
|
7.30
|
6.90
|
7.20
|
7.18
|
6.21
|
180,800
|
|
|
11/25/2022
|
+0.40 / +6.25%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.60
|
5.86
|
97,400
|
|
|
11/24/2022
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.51
|
5.52
|
105,100
|
|
|
11/23/2022
|
-0.20 / -2.94%
|
6.90
|
7.00
|
6.60
|
6.60
|
6.75
|
5.69
|
167,700
|
|
|
11/22/2022
|
+0.40 / +6.25%
|
6.40
|
6.90
|
6.40
|
6.80
|
6.67
|
5.86
|
181,000
|
|
|
11/21/2022
|
+0.10 / +1.59%
|
5.70
|
6.60
|
5.70
|
6.40
|
6.42
|
5.52
|
282,200
|
|
|
11/18/2022
|
-0.10 / -1.56%
|
6.50
|
6.50
|
5.90
|
6.30
|
6.14
|
5.43
|
209,100
|
|
|
11/17/2022
|
+0.10 / +1.59%
|
6.30
|
6.60
|
6.10
|
6.40
|
6.44
|
5.52
|
141,000
|
|
|
11/16/2022
|
+0.40 / +6.78%
|
5.50
|
6.30
|
5.40
|
6.30
|
5.54
|
5.43
|
612,200
|
|
|
11/15/2022
|
-0.50 / -7.81%
|
6.40
|
6.50
|
5.80
|
5.90
|
5.95
|
5.09
|
448,300
|
|
|
11/14/2022
|
-0.10 / -1.54%
|
6.40
|
6.80
|
6.40
|
6.40
|
6.60
|
5.52
|
244,300
|
|
|
11/11/2022
|
+0.10 / +1.56%
|
6.50
|
6.90
|
6.20
|
6.50
|
6.51
|
5.60
|
195,700
|
|
|
11/10/2022
|
-0.50 / -7.25%
|
6.90
|
6.90
|
6.30
|
6.40
|
6.51
|
5.52
|
223,500
|
|
|
11/9/2022
|
+0.20 / +2.99%
|
6.80
|
7.20
|
6.80
|
6.90
|
7.00
|
5.95
|
133,400
|
|
|
11/8/2022
|
+0.20 / +3.08%
|
6.60
|
6.80
|
6.30
|
6.70
|
6.56
|
5.77
|
68,300
|
|
|
11/7/2022
|
-0.50 / -7.14%
|
6.90
|
6.90
|
6.40
|
6.50
|
6.68
|
5.60
|
162,400
|
|
|
11/4/2022
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.94
|
6.03
|
369,100
|
|
|
11/3/2022
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.96
|
6.03
|
138,400
|
|
|
11/2/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
7.00
|
6.94
|
6.03
|
105,100
|
|
|
11/1/2022
|
+0.20 / +2.94%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.93
|
6.03
|
111,000
|
|
|
10/31/2022
|
-0.10 / -1.45%
|
7.10
|
7.10
|
6.70
|
6.80
|
6.84
|
5.86
|
161,300
|
|
|
10/28/2022
|
-0.20 / -2.82%
|
7.10
|
7.40
|
6.90
|
6.90
|
7.17
|
5.95
|
172,200
|
|
|
10/27/2022
|
+0.60 / +9.23%
|
6.70
|
7.10
|
6.40
|
7.10
|
6.86
|
6.12
|
158,200
|
|
|
10/26/2022
|
+0.10 / +1.56%
|
6.50
|
6.70
|
6.30
|
6.50
|
6.48
|
5.60
|
89,200
|
|
|
10/25/2022
|
-0.20 / -3.03%
|
6.70
|
7.00
|
6.00
|
6.40
|
6.41
|
5.52
|
342,500
|
|
|
10/24/2022
|
-0.70 / -9.59%
|
7.30
|
7.60
|
6.60
|
6.60
|
7.10
|
5.69
|
250,200
|
|
|
10/21/2022
|
-0.70 / -8.75%
|
8.10
|
8.10
|
7.30
|
7.30
|
7.58
|
6.29
|
320,000
|
|
|
10/20/2022
|
-0.20 / -2.44%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.19
|
6.90
|
140,200
|
|
|
10/19/2022
|
-0.20 / -2.38%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.36
|
7.07
|
181,300
|
|
|
10/18/2022
|
+0.20 / +2.44%
|
8.20
|
8.60
|
8.20
|
8.40
|
8.41
|
7.24
|
279,400
|
|
|