|
Closing price on 3/14/2025
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.80 |
| Volume |
285,000 |
| Split-adjusted Price |
7.80 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2025
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.85
|
7.80
|
285,000
|
|
|
3/13/2025
|
-0.20 / -2.47%
|
8.00
|
8.20
|
7.90
|
7.90
|
7.96
|
7.90
|
343,000
|
|
|
3/12/2025
|
-0.20 / -2.41%
|
8.30
|
8.30
|
7.90
|
8.10
|
8.11
|
8.10
|
202,300
|
|
|
3/11/2025
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.29
|
8.30
|
70,500
|
|
|
3/10/2025
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
123,900
|
|
|
3/7/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.33
|
8.40
|
89,200
|
|
|
3/6/2025
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.33
|
8.40
|
57,400
|
|
|
3/5/2025
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.33
|
8.30
|
204,600
|
|
|
3/4/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.41
|
8.50
|
325,700
|
|
|
3/3/2025
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.56
|
8.50
|
232,100
|
|
|
2/28/2025
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.50
|
8.80
|
8.69
|
8.80
|
176,800
|
|
|
2/27/2025
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.20
|
8.90
|
8.92
|
8.90
|
286,400
|
|
|
2/26/2025
|
+0.80 / +9.88%
|
8.20
|
8.90
|
8.20
|
8.90
|
8.79
|
8.90
|
925,000
|
|
|
2/25/2025
|
+0.10 / +1.25%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.13
|
8.10
|
294,300
|
|
|
2/24/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.89
|
8.00
|
64,200
|
|
|
2/21/2025
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.98
|
8.00
|
128,100
|
|
|
2/20/2025
|
-0.10 / -1.22%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.15
|
8.10
|
176,600
|
|
|
2/19/2025
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.09
|
8.20
|
193,700
|
|
|
2/18/2025
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.94
|
8.00
|
132,200
|
|
|
2/17/2025
|
+0.20 / +2.60%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.75
|
7.90
|
167,000
|
|
|
2/14/2025
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.67
|
7.70
|
95,900
|
|
|
2/13/2025
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.50
|
7.70
|
7.59
|
7.70
|
73,000
|
|
|
2/12/2025
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.78
|
7.80
|
102,600
|
|
|
2/11/2025
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.67
|
7.80
|
90,500
|
|
|
2/10/2025
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.58
|
7.70
|
27,700
|
|
|
2/7/2025
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.63
|
7.70
|
155,200
|
|
|
2/6/2025
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.52
|
7.60
|
10,900
|
|
|
2/5/2025
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.62
|
7.60
|
40,600
|
|
|
2/4/2025
|
+0.20 / +2.70%
|
7.40
|
7.70
|
7.30
|
7.60
|
7.53
|
7.60
|
33,500
|
|
|
2/3/2025
|
-0.20 / -2.63%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.42
|
7.40
|
58,800
|
|
|