|
|
Closing price on 4/5/2024
|
|
| Open |
13.40 |
| High |
13.60 |
| Low |
13.20 |
| Volume |
686,800 |
| Split-adjusted Price |
12.72 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2024
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.20
|
13.40
|
13.45
|
12.72
|
686,800
|
|
|
4/4/2024
|
+0.10 / +0.75%
|
13.30
|
13.50
|
12.90
|
13.40
|
13.24
|
12.72
|
618,800
|
|
|
4/3/2024
|
+0.20 / +1.53%
|
13.10
|
13.60
|
13.00
|
13.30
|
13.33
|
12.62
|
1,115,300
|
|
|
4/2/2024
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.90
|
13.10
|
13.14
|
12.43
|
716,100
|
|
|
4/1/2024
|
+0.10 / +0.77%
|
13.00
|
13.40
|
13.00
|
13.10
|
13.16
|
12.43
|
514,200
|
|
|
3/29/2024
|
+0.60 / +4.84%
|
12.50
|
13.60
|
12.50
|
13.00
|
13.30
|
12.34
|
1,409,600
|
|
|
3/28/2024
|
+0.20 / +1.64%
|
12.30
|
12.50
|
12.10
|
12.40
|
12.33
|
11.77
|
310,500
|
|
|
3/27/2024
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.10
|
12.20
|
12.22
|
11.58
|
370,300
|
|
|
3/26/2024
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.23
|
11.58
|
160,100
|
|
|
3/25/2024
|
-0.30 / -2.40%
|
12.50
|
12.60
|
12.20
|
12.20
|
12.36
|
11.58
|
337,700
|
|
|
3/22/2024
|
+0.30 / +2.46%
|
12.30
|
12.70
|
12.30
|
12.50
|
12.44
|
11.86
|
588,400
|
|
|
3/21/2024
|
+0.10 / +0.83%
|
12.00
|
12.50
|
12.00
|
12.20
|
12.21
|
11.58
|
407,300
|
|
|
3/20/2024
|
-0.10 / -0.82%
|
12.20
|
12.30
|
11.90
|
12.10
|
12.07
|
11.48
|
332,700
|
|
|
3/19/2024
|
+0.10 / +0.83%
|
11.70
|
12.30
|
11.70
|
12.20
|
12.11
|
11.58
|
427,900
|
|
|
3/18/2024
|
-0.20 / -1.63%
|
12.30
|
12.70
|
11.20
|
12.10
|
12.16
|
11.48
|
1,798,500
|
|
|
3/15/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.23
|
11.67
|
425,000
|
|
|
3/14/2024
|
+0.30 / +2.50%
|
12.00
|
12.50
|
12.00
|
12.30
|
12.26
|
11.67
|
1,243,100
|
|
|
3/13/2024
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.86
|
11.39
|
573,400
|
|
|
3/12/2024
|
-0.30 / -2.54%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.66
|
10.91
|
539,300
|
|
|
3/11/2024
|
+0.30 / +2.61%
|
11.50
|
12.10
|
11.50
|
11.80
|
11.89
|
11.20
|
1,296,900
|
|
|
3/8/2024
|
+0.90 / +8.49%
|
10.80
|
11.60
|
10.80
|
11.50
|
11.20
|
10.91
|
1,846,100
|
|
|
3/7/2024
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.56
|
10.06
|
326,200
|
|
|
3/6/2024
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.66
|
10.15
|
368,400
|
|
|
3/5/2024
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.79
|
10.25
|
236,900
|
|
|
3/4/2024
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.72
|
10.34
|
528,400
|
|
|
3/1/2024
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.50
|
9.96
|
327,300
|
|
|
2/29/2024
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.72
|
10.15
|
335,700
|
|
|
2/28/2024
|
+0.10 / +0.93%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.73
|
10.25
|
664,400
|
|
|
2/27/2024
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.73
|
10.15
|
561,600
|
|
|
2/26/2024
|
+0.20 / +1.85%
|
10.60
|
11.30
|
10.60
|
11.00
|
10.96
|
10.44
|
480,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|