|
Closing price on 5/19/2023
|
|
| Open |
10.30 |
| High |
10.60 |
| Low |
9.80 |
| Volume |
582,200 |
| Split-adjusted Price |
8.53 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2023
|
-0.50 / -4.81%
|
10.30
|
10.60
|
9.80
|
9.90
|
10.07
|
8.53
|
582,200
|
|
|
5/18/2023
|
-0.20 / -1.89%
|
10.50
|
10.90
|
10.40
|
10.40
|
10.51
|
8.96
|
237,500
|
|
|
5/17/2023
|
+0.70 / +7.07%
|
10.00
|
10.80
|
10.00
|
10.60
|
10.78
|
9.14
|
1,656,400
|
|
|
5/16/2023
|
+0.10 / +1.02%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.94
|
8.53
|
155,000
|
|
|
5/15/2023
|
-0.30 / -2.97%
|
10.00
|
10.10
|
9.70
|
9.80
|
9.88
|
8.45
|
199,400
|
|
|
5/12/2023
|
-0.10 / -0.98%
|
10.20
|
10.40
|
9.90
|
10.10
|
10.02
|
8.71
|
206,200
|
|
|
5/11/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.13
|
8.79
|
151,000
|
|
|
5/10/2023
|
+0.10 / +0.99%
|
10.10
|
10.40
|
9.90
|
10.20
|
10.18
|
8.79
|
339,400
|
|
|
5/9/2023
|
0.00 / 0.00%
|
10.10
|
10.40
|
9.90
|
10.10
|
10.12
|
8.71
|
190,400
|
|
|
5/8/2023
|
+0.60 / +6.32%
|
9.50
|
10.30
|
9.40
|
10.10
|
9.92
|
8.71
|
350,700
|
|
|
5/5/2023
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.56
|
8.19
|
104,600
|
|
|
5/4/2023
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.62
|
8.36
|
199,300
|
|
|
4/28/2023
|
+0.30 / +3.16%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.62
|
8.45
|
292,500
|
|
|
4/27/2023
|
+0.50 / +5.56%
|
9.00
|
9.60
|
8.90
|
9.50
|
9.31
|
8.19
|
375,400
|
|
|
4/26/2023
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.96
|
7.76
|
69,200
|
|
|
4/25/2023
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
9.03
|
7.67
|
65,000
|
|
|
4/24/2023
|
+0.10 / +1.12%
|
8.90
|
9.30
|
8.80
|
9.00
|
8.96
|
7.76
|
42,700
|
|
|
4/21/2023
|
-0.10 / -1.11%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.98
|
7.67
|
71,700
|
|
|
4/20/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.99
|
7.76
|
64,400
|
|
|
4/19/2023
|
-0.10 / -1.10%
|
9.10
|
9.30
|
8.90
|
9.00
|
9.00
|
7.76
|
219,400
|
|
|
4/18/2023
|
-0.30 / -3.19%
|
10.00
|
10.00
|
9.10
|
9.10
|
9.24
|
7.84
|
226,300
|
|
|
4/17/2023
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.00
|
9.40
|
9.46
|
8.10
|
418,100
|
|
|
4/14/2023
|
+0.40 / +4.44%
|
9.10
|
9.70
|
9.00
|
9.40
|
9.41
|
8.10
|
842,100
|
|
|
4/13/2023
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.93
|
7.76
|
274,900
|
|
|
4/12/2023
|
+0.30 / +3.45%
|
8.80
|
9.10
|
8.70
|
9.00
|
8.95
|
7.76
|
384,200
|
|
|
4/11/2023
|
+0.40 / +4.82%
|
8.30
|
8.70
|
8.10
|
8.70
|
8.57
|
7.50
|
385,500
|
|
|
4/10/2023
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.32
|
7.15
|
58,300
|
|
|
4/7/2023
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.31
|
7.15
|
40,800
|
|
|
4/6/2023
|
+0.20 / +2.44%
|
8.20
|
8.60
|
8.20
|
8.40
|
8.43
|
7.24
|
201,100
|
|
|
4/5/2023
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
7.07
|
97,700
|
|
|