|
Closing price on 4/22/2022
|
|
| Open |
13.40 |
| High |
14.20 |
| Low |
13.30 |
| Volume |
397,900 |
| Split-adjusted Price |
10.85 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2022
|
0.00 / 0.00%
|
13.40
|
14.20
|
13.30
|
13.60
|
13.86
|
10.85
|
397,900
|
|
|
4/21/2022
|
-0.50 / -3.55%
|
13.60
|
14.00
|
12.70
|
13.60
|
13.22
|
10.85
|
626,000
|
|
|
4/20/2022
|
+0.10 / +0.71%
|
14.10
|
14.60
|
14.00
|
14.10
|
14.29
|
11.25
|
461,200
|
|
|
4/19/2022
|
-1.50 / -9.68%
|
15.50
|
16.00
|
14.00
|
14.00
|
15.19
|
11.17
|
288,000
|
|
|
4/18/2022
|
-1.50 / -8.82%
|
17.00
|
17.00
|
15.30
|
15.50
|
16.02
|
12.36
|
602,800
|
|
|
4/15/2022
|
-0.40 / -2.30%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.20
|
13.56
|
228,100
|
|
|
4/14/2022
|
-0.10 / -0.57%
|
17.70
|
17.90
|
17.30
|
17.40
|
17.50
|
13.88
|
135,000
|
|
|
4/13/2022
|
+0.20 / +1.16%
|
17.30
|
17.80
|
17.20
|
17.50
|
17.54
|
13.96
|
256,300
|
|
|
4/12/2022
|
-0.90 / -4.95%
|
18.20
|
18.50
|
17.30
|
17.30
|
17.69
|
13.80
|
561,000
|
|
|
4/8/2022
|
-0.50 / -2.67%
|
18.60
|
18.60
|
18.20
|
18.20
|
18.39
|
14.52
|
317,800
|
|
|
4/7/2022
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.10
|
18.70
|
18.35
|
14.92
|
528,600
|
|
|
4/6/2022
|
-0.60 / -3.13%
|
19.00
|
19.60
|
18.00
|
18.60
|
18.56
|
14.84
|
1,721,100
|
|
|
4/5/2022
|
-0.30 / -1.54%
|
19.50
|
19.70
|
19.00
|
19.20
|
19.39
|
15.32
|
383,200
|
|
|
4/4/2022
|
+0.40 / +2.09%
|
19.20
|
19.80
|
19.10
|
19.50
|
19.49
|
15.56
|
424,900
|
|
|
4/1/2022
|
0.00 / 0.00%
|
18.90
|
19.20
|
18.60
|
19.10
|
18.91
|
15.24
|
324,700
|
|
|
3/31/2022
|
-0.10 / -0.52%
|
19.20
|
19.40
|
19.00
|
19.10
|
19.16
|
15.24
|
243,600
|
|
|
3/30/2022
|
-0.30 / -1.54%
|
18.60
|
19.60
|
18.10
|
19.20
|
19.26
|
15.32
|
503,200
|
|
|
3/29/2022
|
+0.10 / +0.52%
|
19.70
|
19.70
|
19.40
|
19.50
|
19.52
|
15.56
|
403,100
|
|
|
3/28/2022
|
-0.60 / -3.00%
|
20.00
|
20.10
|
19.00
|
19.40
|
19.62
|
15.48
|
633,600
|
|
|
3/25/2022
|
+0.10 / +0.50%
|
19.90
|
20.20
|
19.90
|
20.00
|
20.01
|
15.95
|
604,700
|
|
|
3/24/2022
|
-0.40 / -1.97%
|
20.30
|
20.30
|
19.60
|
19.90
|
20.04
|
15.87
|
615,000
|
|
|
3/23/2022
|
-0.20 / -0.98%
|
20.50
|
20.60
|
20.10
|
20.30
|
20.38
|
16.19
|
1,850,300
|
|
|
3/22/2022
|
+0.50 / +2.50%
|
20.00
|
20.80
|
20.00
|
20.50
|
20.49
|
16.35
|
1,028,493
|
|
|
3/21/2022
|
+0.20 / +1.01%
|
19.70
|
20.20
|
19.70
|
20.00
|
19.90
|
15.95
|
525,100
|
|
|
3/18/2022
|
+0.20 / +1.02%
|
19.60
|
20.00
|
19.50
|
19.80
|
19.78
|
15.80
|
550,300
|
|
|
3/17/2022
|
-0.30 / -1.51%
|
19.80
|
20.20
|
19.50
|
19.60
|
19.71
|
15.64
|
256,700
|
|
|
3/16/2022
|
+1.00 / +5.29%
|
19.20
|
20.30
|
19.00
|
19.90
|
19.63
|
15.87
|
881,000
|
|
|
3/15/2022
|
0.00 / 0.00%
|
18.90
|
19.40
|
18.60
|
18.90
|
19.01
|
15.08
|
360,500
|
|
|
3/14/2022
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.40
|
18.90
|
18.71
|
15.08
|
297,287
|
|
|
3/11/2022
|
-0.30 / -1.55%
|
19.00
|
19.40
|
18.80
|
19.00
|
19.10
|
15.16
|
405,100
|
|
|