|
Closing price on 12/4/2023
|
|
| Open |
8.90 |
| High |
9.30 |
| Low |
8.90 |
| Volume |
429,600 |
| Split-adjusted Price |
8.73 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2023
|
+0.40 / +4.55%
|
8.90
|
9.30
|
8.90
|
9.20
|
9.08
|
8.73
|
429,600
|
|
|
12/1/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.82
|
8.35
|
139,000
|
|
|
11/30/2023
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.96
|
8.35
|
172,100
|
|
|
11/29/2023
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.06
|
8.54
|
142,700
|
|
|
11/28/2023
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.75
|
8.45
|
197,800
|
|
|
11/27/2023
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.85
|
8.35
|
207,000
|
|
|
11/24/2023
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.70
|
9.00
|
8.90
|
8.54
|
255,100
|
|
|
11/23/2023
|
-0.20 / -2.15%
|
9.40
|
9.60
|
9.10
|
9.10
|
9.36
|
8.64
|
347,900
|
|
|
11/22/2023
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.26
|
8.83
|
406,100
|
|
|
11/21/2023
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.24
|
8.83
|
196,100
|
|
|
11/20/2023
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.12
|
8.73
|
425,600
|
|
|
11/17/2023
|
-0.30 / -3.13%
|
9.70
|
9.80
|
9.20
|
9.30
|
9.46
|
8.83
|
377,300
|
|
|
11/16/2023
|
-0.10 / -1.03%
|
9.80
|
10.10
|
9.60
|
9.60
|
9.77
|
9.11
|
432,000
|
|
|
11/15/2023
|
+0.70 / +7.78%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.46
|
9.21
|
980,300
|
|
|
11/14/2023
|
+0.20 / +2.27%
|
8.90
|
9.20
|
8.80
|
9.00
|
9.01
|
8.54
|
261,000
|
|
|
11/13/2023
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.70
|
8.80
|
8.84
|
8.35
|
212,600
|
|
|
11/10/2023
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.60
|
9.00
|
8.83
|
8.54
|
403,300
|
|
|
11/9/2023
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
8.80
|
8.92
|
8.35
|
406,700
|
|
|
11/8/2023
|
+0.60 / +7.32%
|
8.30
|
8.80
|
8.10
|
8.80
|
8.41
|
8.35
|
446,400
|
|
|
11/7/2023
|
-0.40 / -4.65%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.36
|
7.78
|
224,900
|
|
|
11/6/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.51
|
8.16
|
128,100
|
|
|
11/3/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.54
|
8.16
|
113,100
|
|
|
11/2/2023
|
+0.40 / +4.88%
|
8.40
|
8.70
|
8.30
|
8.60
|
8.52
|
8.16
|
226,700
|
|
|
11/1/2023
|
+0.20 / +2.50%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.13
|
7.78
|
179,100
|
|
|
10/31/2023
|
-0.50 / -5.88%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.29
|
7.59
|
90,300
|
|
|
10/30/2023
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.49
|
8.07
|
39,300
|
|
|
10/27/2023
|
+0.30 / +3.61%
|
8.40
|
8.60
|
8.20
|
8.60
|
8.44
|
8.16
|
152,600
|
|
|
10/26/2023
|
-0.80 / -8.79%
|
9.10
|
9.30
|
8.20
|
8.30
|
8.60
|
7.88
|
318,900
|
|
|
10/25/2023
|
+0.20 / +2.25%
|
8.90
|
9.50
|
8.80
|
9.10
|
9.10
|
8.64
|
400,600
|
|
|
10/24/2023
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.76
|
8.45
|
94,600
|
|
|