|
Closing price on 2/2/2026
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
156,700 |
| Split-adjusted Price |
8.80 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2026
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.70
|
8.80
|
156,700
|
|
|
1/30/2026
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.88
|
8.80
|
161,300
|
|
|
1/29/2026
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.82
|
8.90
|
49,600
|
|
|
1/28/2026
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.79
|
8.90
|
30,900
|
|
|
1/27/2026
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.81
|
8.90
|
13,400
|
|
|
1/26/2026
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.85
|
8.80
|
53,400
|
|
|
1/23/2026
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.98
|
9.00
|
66,400
|
|
|
1/22/2026
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.89
|
9.00
|
82,600
|
|
|
1/21/2026
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.93
|
9.00
|
20,200
|
|
|
1/20/2026
|
+0.10 / +1.11%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.05
|
9.10
|
42,500
|
|
|
1/19/2026
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.02
|
9.00
|
57,200
|
|
|
1/16/2026
|
+0.20 / +2.27%
|
8.70
|
9.10
|
8.60
|
9.00
|
8.81
|
9.00
|
148,000
|
|
|
1/15/2026
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.78
|
8.80
|
109,600
|
|
|
1/14/2026
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.86
|
8.90
|
65,400
|
|
|
1/13/2026
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
55,300
|
|
|
1/12/2026
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.89
|
9.00
|
70,400
|
|
|
1/9/2026
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.91
|
9.00
|
24,100
|
|
|
1/8/2026
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.97
|
9.00
|
65,800
|
|
|
1/7/2026
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.01
|
9.00
|
50,600
|
|
|
1/6/2026
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
8.98
|
9.10
|
148,300
|
|
|
1/5/2026
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.01
|
9.10
|
29,800
|
|
|
12/31/2025
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.05
|
9.10
|
52,600
|
|
|
12/30/2025
|
-0.10 / -1.09%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.06
|
9.10
|
32,200
|
|
|
12/29/2025
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.10
|
9.20
|
54,200
|
|
|
12/26/2025
|
-0.10 / -1.09%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.02
|
9.10
|
54,300
|
|
|
12/25/2025
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.13
|
9.20
|
79,800
|
|
|
12/24/2025
|
+0.10 / +1.10%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.04
|
9.20
|
105,400
|
|
|
12/23/2025
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
9.10
|
35,900
|
|
|
12/22/2025
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.16
|
9.20
|
67,300
|
|
|
12/19/2025
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.13
|
9.20
|
44,600
|
|
|