|
Closing price on 3/16/2017
|
|
| Open |
4.90 |
| High |
5.00 |
| Low |
4.80 |
| Volume |
148,647 |
| Split-adjusted Price |
3.56 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2017
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.85
|
3.56
|
148,647
|
|
|
3/15/2017
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.82
|
3.56
|
82,835
|
|
|
3/14/2017
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.96
|
3.56
|
89,200
|
|
|
3/13/2017
|
-0.20 / -3.85%
|
5.40
|
5.50
|
5.00
|
5.00
|
5.29
|
3.63
|
129,050
|
|
|
3/10/2017
|
+0.40 / +8.33%
|
4.90
|
5.20
|
4.80
|
5.20
|
5.12
|
3.78
|
418,858
|
|
|
3/9/2017
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.78
|
3.49
|
94,700
|
|
|
3/8/2017
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.80
|
3.49
|
4,731
|
|
|
3/7/2017
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.72
|
3.49
|
119,900
|
|
|
3/6/2017
|
+0.10 / +2.13%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.70
|
3.49
|
121,850
|
|
|
3/3/2017
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.68
|
3.41
|
101,365
|
|
|
3/2/2017
|
-0.10 / -2.08%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.67
|
3.41
|
24,535
|
|
|
3/1/2017
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.70
|
3.49
|
79,502
|
|
|
2/28/2017
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.66
|
3.41
|
45,365
|
|
|
2/27/2017
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.60
|
3.34
|
98,760
|
|
|
2/24/2017
|
-0.20 / -4.17%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.64
|
3.34
|
207,545
|
|
|
2/23/2017
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.70
|
3.49
|
45,126
|
|
|
2/22/2017
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.70
|
4.75
|
3.41
|
113,150
|
|
|
2/21/2017
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.69
|
3.41
|
87,580
|
|
|
2/20/2017
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.71
|
3.41
|
177,468
|
|
|
2/17/2017
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.64
|
3.41
|
34,825
|
|
|
2/16/2017
|
+0.10 / +2.13%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.72
|
3.49
|
29,700
|
|
|
2/15/2017
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.60
|
3.41
|
20,183
|
|
|
2/14/2017
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.65
|
3.34
|
9,462
|
|
|
2/13/2017
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.64
|
3.41
|
469,500
|
|
|
2/10/2017
|
-0.10 / -2.08%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.71
|
3.41
|
3,235
|
|
|
2/9/2017
|
+0.10 / +2.13%
|
4.80
|
4.90
|
4.60
|
4.80
|
4.74
|
3.49
|
407,500
|
|
|
2/8/2017
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.76
|
3.41
|
33,824
|
|
|
2/7/2017
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.67
|
3.49
|
31,810
|
|
|
2/6/2017
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.70
|
3.41
|
30,325
|
|
|
2/3/2017
|
-0.20 / -4.17%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.65
|
3.34
|
33,149
|
|
|