Closing price on 3/4/2020
|
|
Open |
7.70 |
High |
7.70 |
Low |
7.70 |
Volume |
248 |
Split-adjusted Price |
6.14 |
|
|
S99 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/4/2020
|
+0.60 / +8.45%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.14
|
248
|
|
3/3/2020
|
-0.60 / -7.79%
|
7.10
|
7.70
|
7.10
|
7.10
|
7.30
|
5.66
|
300
|
|
3/2/2020
|
+0.40 / +5.48%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.14
|
810,964
|
|
2/28/2020
|
-0.50 / -6.41%
|
7.80
|
8.00
|
7.30
|
7.30
|
7.90
|
5.82
|
2,100
|
|
2/27/2020
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.79
|
6.22
|
1,300
|
|
2/26/2020
|
+0.40 / +5.48%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.59
|
6.14
|
1,400
|
|
2/25/2020
|
+0.50 / +7.35%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.05
|
5.82
|
1,200
|
|
2/24/2020
|
-0.50 / -6.85%
|
7.10
|
7.10
|
6.80
|
6.80
|
7.09
|
5.42
|
2,500
|
|
2/21/2020
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.33
|
5.82
|
300
|
|
2/20/2020
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.90
|
200
|
|
2/19/2020
|
-0.60 / -7.59%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.23
|
5.82
|
1,000
|
|
2/18/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.30
|
0
|
|
2/17/2020
|
-0.10 / -1.25%
|
7.30
|
7.90
|
7.30
|
7.90
|
7.54
|
6.30
|
2,500
|
|
2/14/2020
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.30
|
8.00
|
7.45
|
6.38
|
2,560
|
|
2/13/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.38
|
0
|
|
2/12/2020
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.38
|
100
|
|
2/11/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.30
|
0
|
|
2/10/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.30
|
0
|
|
2/7/2020
|
+0.40 / +5.33%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.30
|
100
|
|
2/6/2020
|
-0.50 / -6.25%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.98
|
100
|
|
2/5/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.03
|
6.38
|
1,600
|
|
2/4/2020
|
+0.20 / +2.56%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
6.38
|
4,600
|
|
2/3/2020
|
-0.20 / -2.50%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.22
|
3,000
|
|
1/31/2020
|
-0.20 / -2.44%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
6.38
|
2,600
|
|
1/30/2020
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.54
|
0
|
|
1/22/2020
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.54
|
0
|
|
1/21/2020
|
+0.40 / +5.13%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.54
|
800
|
|
1/20/2020
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.22
|
2,100,260
|
|
1/17/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.30
|
0
|
|
1/16/2020
|
+0.30 / +3.95%
|
7.20
|
7.90
|
7.10
|
7.90
|
7.55
|
6.30
|
2,200
|
|
|