|
Closing price on 2/9/2022
|
|
| Open |
18.80 |
| High |
19.40 |
| Low |
18.60 |
| Volume |
385,800 |
| Split-adjusted Price |
15.48 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
+0.60 / +3.19%
|
18.80
|
19.40
|
18.60
|
19.40
|
19.05
|
15.48
|
385,800
|
|
|
2/8/2022
|
+0.30 / +1.62%
|
18.60
|
19.00
|
18.50
|
18.80
|
18.76
|
15.00
|
208,600
|
|
|
2/7/2022
|
+0.70 / +3.93%
|
17.80
|
18.80
|
17.80
|
18.50
|
18.35
|
14.76
|
283,100
|
|
|
1/28/2022
|
+0.20 / +1.14%
|
17.60
|
17.90
|
17.50
|
17.80
|
17.69
|
14.20
|
276,000
|
|
|
1/27/2022
|
+0.10 / +0.57%
|
17.50
|
18.00
|
17.50
|
17.60
|
17.71
|
14.04
|
155,200
|
|
|
1/26/2022
|
-0.60 / -3.31%
|
18.20
|
18.20
|
17.50
|
17.50
|
17.91
|
13.96
|
328,900
|
|
|
1/25/2022
|
+0.90 / +5.23%
|
17.20
|
18.30
|
17.00
|
18.10
|
17.73
|
14.44
|
496,600
|
|
|
1/24/2022
|
-1.70 / -8.99%
|
18.90
|
19.00
|
17.20
|
17.20
|
17.97
|
13.72
|
542,600
|
|
|
1/21/2022
|
-0.70 / -3.57%
|
20.00
|
20.00
|
18.00
|
18.90
|
19.25
|
15.08
|
598,600
|
|
|
1/20/2022
|
+1.40 / +7.69%
|
18.20
|
19.60
|
18.00
|
19.60
|
18.99
|
15.64
|
420,100
|
|
|
1/19/2022
|
+0.50 / +2.82%
|
17.10
|
18.60
|
17.00
|
18.20
|
18.09
|
14.52
|
658,700
|
|
|
1/18/2022
|
-1.90 / -9.69%
|
19.60
|
19.60
|
17.70
|
17.70
|
18.31
|
14.12
|
1,164,500
|
|
|
1/17/2022
|
-2.10 / -9.68%
|
21.50
|
22.40
|
19.60
|
19.60
|
20.33
|
15.64
|
1,457,400
|
|
|
1/14/2022
|
0.00 / 0.00%
|
19.60
|
22.20
|
19.60
|
21.70
|
21.12
|
17.31
|
923,600
|
|
|
1/13/2022
|
-2.20 / -9.21%
|
23.70
|
24.50
|
21.60
|
21.70
|
22.55
|
17.31
|
1,558,800
|
|
|
1/12/2022
|
-1.30 / -5.16%
|
25.20
|
25.20
|
23.00
|
23.90
|
24.07
|
19.07
|
1,365,500
|
|
|
1/11/2022
|
+1.10 / +4.56%
|
24.10
|
25.70
|
23.60
|
25.20
|
24.92
|
20.10
|
2,339,400
|
|
|
1/10/2022
|
-0.70 / -2.82%
|
24.80
|
25.50
|
24.10
|
24.10
|
24.81
|
19.23
|
1,734,571
|
|
|
1/7/2022
|
+1.80 / +7.83%
|
23.00
|
25.00
|
22.70
|
24.80
|
24.53
|
19.78
|
2,658,600
|
|
|
1/6/2022
|
-0.20 / -0.86%
|
23.20
|
23.20
|
22.90
|
23.00
|
23.04
|
18.35
|
856,005
|
|
|
1/5/2022
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.00
|
23.20
|
23.17
|
18.51
|
744,800
|
|
|
1/4/2022
|
+0.40 / +1.76%
|
22.70
|
23.50
|
22.60
|
23.10
|
23.04
|
18.43
|
744,300
|
|
|
12/31/2021
|
-0.10 / -0.44%
|
22.80
|
23.30
|
22.40
|
22.70
|
22.74
|
18.11
|
652,395
|
|
|
12/30/2021
|
-0.50 / -2.15%
|
23.30
|
23.60
|
22.60
|
22.80
|
23.02
|
18.19
|
962,500
|
|
|
12/29/2021
|
-0.50 / -2.10%
|
24.00
|
24.00
|
23.20
|
23.30
|
23.57
|
18.59
|
1,014,400
|
|
|
12/28/2021
|
+0.10 / +0.42%
|
23.70
|
24.50
|
23.70
|
23.80
|
23.96
|
18.99
|
1,074,400
|
|
|
12/27/2021
|
-0.60 / -2.47%
|
24.30
|
24.60
|
23.30
|
23.70
|
23.78
|
18.91
|
878,000
|
|
|
12/24/2021
|
-0.60 / -2.41%
|
25.30
|
25.30
|
24.10
|
24.30
|
24.62
|
19.38
|
884,607
|
|
|
12/23/2021
|
+0.30 / +1.22%
|
25.00
|
25.80
|
24.00
|
24.90
|
25.00
|
19.86
|
2,113,300
|
|
|
12/22/2021
|
+0.90 / +3.80%
|
23.70
|
24.90
|
23.70
|
24.60
|
24.63
|
19.62
|
2,404,400
|
|
|