|
Closing price on 12/6/2022
|
|
| Open |
8.30 |
| High |
8.50 |
| Low |
7.70 |
| Volume |
364,800 |
| Split-adjusted Price |
6.64 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2022
|
-0.60 / -7.23%
|
8.30
|
8.50
|
7.70
|
7.70
|
8.13
|
6.64
|
364,800
|
|
|
12/5/2022
|
+0.70 / +9.21%
|
7.60
|
8.30
|
7.60
|
8.30
|
8.09
|
7.15
|
391,600
|
|
|
12/2/2022
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.60
|
7.52
|
6.55
|
130,000
|
|
|
12/1/2022
|
+0.30 / +4.11%
|
7.30
|
7.90
|
7.30
|
7.60
|
7.63
|
6.55
|
424,000
|
|
|
11/30/2022
|
-0.10 / -1.35%
|
7.60
|
7.60
|
7.10
|
7.30
|
7.26
|
6.29
|
146,900
|
|
|
11/29/2022
|
+0.20 / +2.78%
|
7.30
|
7.60
|
7.00
|
7.40
|
7.28
|
6.38
|
255,000
|
|
|
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
|
|
|