|
Closing price on 2/9/2021
|
|
| Open |
17.90 |
| High |
19.90 |
| Low |
17.80 |
| Volume |
1,210,066 |
| Split-adjusted Price |
15.87 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2021
|
+1.80 / +9.94%
|
17.90
|
19.90
|
17.80
|
19.90
|
19.04
|
15.87
|
1,210,066
|
|
|
2/8/2021
|
+0.10 / +0.56%
|
18.00
|
19.00
|
17.90
|
18.10
|
18.36
|
14.44
|
1,425,100
|
|
|
2/5/2021
|
+1.60 / +9.76%
|
16.40
|
18.00
|
16.30
|
18.00
|
17.29
|
14.36
|
1,058,100
|
|
|
2/4/2021
|
-0.30 / -1.80%
|
16.70
|
17.00
|
16.40
|
16.40
|
16.62
|
13.08
|
734,000
|
|
|
2/3/2021
|
-0.80 / -4.57%
|
17.50
|
17.50
|
16.60
|
16.70
|
16.88
|
13.32
|
502,300
|
|
|
2/2/2021
|
+0.50 / +2.94%
|
17.00
|
17.60
|
16.90
|
17.50
|
17.23
|
13.96
|
379,700
|
|
|
2/1/2021
|
+1.00 / +6.25%
|
16.00
|
17.40
|
16.00
|
17.00
|
16.69
|
13.56
|
572,800
|
|
|
1/29/2021
|
+0.20 / +1.27%
|
14.60
|
16.30
|
14.30
|
16.00
|
15.20
|
12.76
|
418,800
|
|
|
1/28/2021
|
-1.70 / -9.71%
|
17.50
|
17.50
|
15.80
|
15.80
|
16.35
|
12.60
|
297,600
|
|
|
1/27/2021
|
+0.90 / +5.42%
|
16.60
|
17.50
|
16.60
|
17.50
|
17.06
|
13.96
|
462,500
|
|
|
1/26/2021
|
+1.10 / +7.10%
|
15.50
|
16.80
|
15.20
|
16.60
|
15.91
|
13.24
|
494,663
|
|
|
1/25/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.42
|
12.36
|
33,600
|
|
|
1/22/2021
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.10
|
15.50
|
15.42
|
12.36
|
70,900
|
|
|
1/21/2021
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.46
|
12.36
|
70,200
|
|
|
1/20/2021
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.20
|
15.40
|
15.37
|
12.29
|
68,200
|
|
|
1/19/2021
|
-1.00 / -5.99%
|
16.80
|
16.90
|
15.70
|
15.70
|
16.23
|
12.52
|
219,000
|
|
|
1/18/2021
|
0.00 / 0.00%
|
16.70
|
17.20
|
16.60
|
16.70
|
16.78
|
13.32
|
83,400
|
|
|
1/15/2021
|
-0.50 / -2.91%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.95
|
13.32
|
79,700
|
|
|
1/14/2021
|
-0.10 / -0.58%
|
17.20
|
17.30
|
16.90
|
17.20
|
17.08
|
13.72
|
47,700
|
|
|
1/13/2021
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.29
|
13.80
|
45,700
|
|
|
1/12/2021
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.20
|
17.40
|
17.38
|
13.88
|
91,100
|
|
|
1/11/2021
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.50
|
17.70
|
17.67
|
14.12
|
61,400
|
|
|
1/8/2021
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.50
|
17.70
|
17.68
|
14.12
|
44,400
|
|
|
1/7/2021
|
-0.20 / -1.12%
|
17.90
|
18.30
|
17.70
|
17.70
|
17.90
|
14.12
|
78,600
|
|
|
1/6/2021
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.80
|
17.90
|
17.89
|
14.28
|
51,700
|
|
|
1/5/2021
|
-0.40 / -2.19%
|
18.30
|
18.50
|
17.90
|
17.90
|
18.18
|
14.28
|
95,000
|
|
|
1/4/2021
|
0.00 / 0.00%
|
18.30
|
18.60
|
18.20
|
18.30
|
18.38
|
14.60
|
103,100
|
|
|
12/31/2020
|
-0.30 / -1.61%
|
18.50
|
18.80
|
18.00
|
18.30
|
18.31
|
14.60
|
96,693
|
|
|
12/30/2020
|
-0.20 / -1.06%
|
18.80
|
19.10
|
18.60
|
18.60
|
18.82
|
14.84
|
117,000
|
|
|
12/29/2020
|
+0.20 / +1.08%
|
18.60
|
19.00
|
18.60
|
18.80
|
18.85
|
15.00
|
67,600
|
|
|