|
Closing price on 4/1/2021
|
|
Open |
28.40 |
High |
28.50 |
Low |
27.70 |
Volume |
1,786,600 |
Split-adjusted Price |
22.42 |
|
|
S99 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2021
|
+0.40 / +1.44%
|
28.40
|
28.50
|
27.70
|
28.10
|
28.20
|
22.42
|
1,786,600
|
|
3/31/2021
|
+2.50 / +9.92%
|
25.20
|
27.70
|
24.90
|
27.70
|
26.36
|
22.10
|
2,108,400
|
|
3/30/2021
|
-0.40 / -1.56%
|
25.50
|
25.50
|
24.90
|
25.20
|
25.06
|
20.10
|
782,322
|
|
3/29/2021
|
-0.10 / -0.39%
|
25.70
|
26.40
|
24.90
|
25.60
|
25.54
|
20.42
|
993,100
|
|
3/26/2021
|
-1.40 / -5.17%
|
27.10
|
27.10
|
24.80
|
25.70
|
25.89
|
20.50
|
1,326,756
|
|
3/25/2021
|
+0.90 / +3.44%
|
26.20
|
27.30
|
25.90
|
27.10
|
26.68
|
21.62
|
981,700
|
|
3/24/2021
|
+0.90 / +3.56%
|
25.20
|
26.40
|
24.80
|
26.20
|
25.87
|
20.90
|
1,423,100
|
|
3/23/2021
|
-1.70 / -6.30%
|
26.90
|
26.90
|
24.70
|
25.30
|
25.43
|
20.18
|
1,505,900
|
|
3/22/2021
|
-1.50 / -5.26%
|
28.60
|
28.60
|
26.80
|
27.00
|
27.32
|
21.54
|
1,058,265
|
|
3/19/2021
|
-0.50 / -1.72%
|
29.00
|
29.00
|
28.00
|
28.50
|
28.37
|
22.74
|
939,300
|
|
3/18/2021
|
+0.50 / +1.75%
|
28.40
|
29.50
|
27.50
|
29.00
|
28.21
|
23.13
|
1,504,776
|
|
3/17/2021
|
-1.30 / -4.36%
|
29.80
|
29.80
|
28.00
|
28.50
|
28.61
|
22.74
|
1,380,282
|
|
3/16/2021
|
-1.00 / -3.25%
|
30.80
|
30.80
|
29.50
|
29.80
|
30.01
|
23.77
|
1,102,409
|
|
3/15/2021
|
-0.50 / -1.60%
|
31.30
|
31.40
|
30.00
|
30.80
|
30.60
|
24.57
|
1,211,306
|
|
3/12/2021
|
+1.80 / +6.10%
|
29.70
|
31.30
|
29.10
|
31.30
|
30.21
|
24.97
|
1,671,400
|
|
3/11/2021
|
+0.50 / +1.72%
|
29.10
|
29.50
|
28.50
|
29.50
|
29.07
|
23.53
|
1,203,200
|
|
3/10/2021
|
+0.90 / +3.20%
|
28.00
|
29.90
|
27.40
|
29.00
|
28.79
|
23.13
|
1,928,971
|
|
3/9/2021
|
-1.90 / -6.33%
|
30.00
|
30.00
|
28.00
|
28.10
|
28.67
|
22.42
|
2,154,900
|
|
3/8/2021
|
-3.20 / -9.64%
|
33.20
|
33.20
|
30.00
|
30.00
|
31.21
|
23.93
|
1,884,800
|
|
3/5/2021
|
-1.30 / -3.77%
|
34.50
|
35.10
|
32.80
|
33.20
|
33.69
|
26.48
|
2,090,400
|
|
3/4/2021
|
+1.20 / +3.60%
|
33.30
|
35.50
|
31.50
|
34.50
|
33.68
|
27.52
|
2,366,600
|
|
3/3/2021
|
+2.90 / +9.54%
|
30.30
|
33.40
|
30.30
|
33.30
|
31.86
|
26.56
|
3,072,904
|
|
3/2/2021
|
-1.00 / -3.18%
|
31.40
|
31.40
|
29.70
|
30.40
|
30.29
|
24.25
|
2,111,644
|
|
3/1/2021
|
-1.20 / -3.68%
|
32.60
|
33.80
|
29.50
|
31.40
|
31.31
|
25.05
|
2,816,200
|
|
2/26/2021
|
+2.90 / +9.76%
|
29.80
|
32.60
|
29.30
|
32.60
|
31.56
|
26.01
|
2,375,957
|
|
2/25/2021
|
+2.70 / +10.00%
|
27.00
|
29.70
|
25.90
|
29.70
|
27.80
|
23.69
|
3,309,752
|
|
2/24/2021
|
+2.40 / +9.76%
|
24.80
|
27.00
|
24.60
|
27.00
|
26.54
|
21.54
|
3,722,500
|
|
2/23/2021
|
+2.20 / +9.82%
|
22.50
|
24.60
|
22.50
|
24.60
|
23.99
|
19.62
|
1,367,200
|
|
2/22/2021
|
+2.00 / +9.80%
|
20.40
|
22.40
|
19.90
|
22.40
|
21.57
|
17.87
|
1,623,821
|
|
2/19/2021
|
-1.10 / -5.12%
|
21.50
|
21.60
|
20.00
|
20.40
|
20.52
|
16.27
|
1,504,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|