|
Closing price on 3/1/2024
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
327,300 |
| Split-adjusted Price |
9.96 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2024
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.50
|
9.96
|
327,300
|
|
|
2/29/2024
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.72
|
10.15
|
335,700
|
|
|
2/28/2024
|
+0.10 / +0.93%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.73
|
10.25
|
664,400
|
|
|
2/27/2024
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.73
|
10.15
|
561,600
|
|
|
2/26/2024
|
+0.20 / +1.85%
|
10.60
|
11.30
|
10.60
|
11.00
|
10.96
|
10.44
|
480,900
|
|
|
2/23/2024
|
+0.80 / +8.00%
|
10.10
|
11.00
|
10.10
|
10.80
|
10.83
|
10.25
|
2,749,600
|
|
|
2/22/2024
|
+0.20 / +2.04%
|
9.80
|
10.10
|
9.80
|
10.00
|
9.98
|
9.49
|
341,000
|
|
|
2/21/2024
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.98
|
9.30
|
512,500
|
|
|
2/20/2024
|
0.00 / 0.00%
|
9.30
|
10.20
|
9.30
|
10.00
|
10.05
|
9.49
|
851,100
|
|
|
2/19/2024
|
+0.40 / +4.17%
|
9.60
|
10.20
|
9.60
|
10.00
|
9.96
|
9.49
|
1,331,900
|
|
|
2/16/2024
|
+0.50 / +5.49%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.39
|
9.11
|
549,300
|
|
|
2/15/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.11
|
8.64
|
61,600
|
|
|
2/7/2024
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.04
|
8.64
|
157,800
|
|
|
2/6/2024
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.01
|
8.64
|
41,700
|
|
|
2/5/2024
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
8.54
|
109,900
|
|
|
2/2/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.11
|
8.64
|
92,900
|
|
|
2/1/2024
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.04
|
8.64
|
104,500
|
|
|
1/31/2024
|
0.00 / 0.00%
|
8.90
|
9.40
|
8.90
|
9.00
|
9.04
|
8.54
|
390,500
|
|
|
1/30/2024
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.99
|
8.54
|
161,800
|
|
|
1/29/2024
|
+0.20 / +2.27%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.97
|
8.54
|
169,800
|
|
|
1/26/2024
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
8.35
|
113,900
|
|
|
1/25/2024
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.85
|
8.45
|
76,200
|
|
|
1/24/2024
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
8.35
|
17,400
|
|
|
1/23/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.81
|
8.45
|
52,200
|
|
|
1/22/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.82
|
8.45
|
56,500
|
|
|
1/19/2024
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.81
|
8.45
|
50,900
|
|
|
1/18/2024
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.82
|
8.35
|
52,500
|
|
|
1/17/2024
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.86
|
8.45
|
105,900
|
|
|
1/16/2024
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.60
|
9.00
|
8.82
|
8.54
|
215,500
|
|
|
1/15/2024
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.76
|
8.26
|
112,900
|
|
|