|
Closing price on 5/20/2022
|
|
| Open |
12.60 |
| High |
13.00 |
| Low |
12.60 |
| Volume |
68,700 |
| Split-adjusted Price |
10.21 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
+0.20 / +1.59%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.81
|
10.21
|
68,700
|
|
|
5/19/2022
|
-0.20 / -1.56%
|
12.10
|
12.80
|
12.10
|
12.60
|
12.60
|
10.05
|
159,400
|
|
|
5/18/2022
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.80
|
12.80
|
12.93
|
10.21
|
106,500
|
|
|
5/17/2022
|
+0.70 / +5.79%
|
12.10
|
12.90
|
12.00
|
12.80
|
12.39
|
10.21
|
175,400
|
|
|
5/16/2022
|
+0.50 / +4.31%
|
11.60
|
12.50
|
11.60
|
12.10
|
12.06
|
9.65
|
151,900
|
|
|
5/13/2022
|
-0.50 / -4.13%
|
11.90
|
12.00
|
11.60
|
11.60
|
11.85
|
9.25
|
340,500
|
|
|
5/12/2022
|
-0.40 / -3.20%
|
12.40
|
12.60
|
11.80
|
12.10
|
12.24
|
9.65
|
122,300
|
|
|
5/11/2022
|
+0.20 / +1.63%
|
12.30
|
12.70
|
12.30
|
12.50
|
12.61
|
9.97
|
167,600
|
|
|
5/10/2022
|
+0.40 / +3.36%
|
11.10
|
12.30
|
11.10
|
12.30
|
11.98
|
9.81
|
193,500
|
|
|
5/9/2022
|
-1.30 / -9.85%
|
13.00
|
13.20
|
11.90
|
11.90
|
12.42
|
9.49
|
435,800
|
|
|
5/6/2022
|
-0.60 / -4.35%
|
13.70
|
13.80
|
13.20
|
13.20
|
13.52
|
10.53
|
148,700
|
|
|
5/5/2022
|
-0.20 / -1.43%
|
14.30
|
14.30
|
13.70
|
13.80
|
13.83
|
11.01
|
183,100
|
|
|
5/4/2022
|
-0.30 / -2.10%
|
13.70
|
14.30
|
13.70
|
14.00
|
14.02
|
11.17
|
112,100
|
|
|
4/29/2022
|
+0.20 / +1.42%
|
14.10
|
14.30
|
13.70
|
14.30
|
14.10
|
11.41
|
212,800
|
|
|
4/28/2022
|
+0.10 / +0.71%
|
14.00
|
14.50
|
14.00
|
14.10
|
14.13
|
11.25
|
140,100
|
|
|
4/27/2022
|
+0.60 / +4.48%
|
13.40
|
14.00
|
13.40
|
14.00
|
13.65
|
11.17
|
239,900
|
|
|
4/26/2022
|
+0.70 / +5.51%
|
12.70
|
13.40
|
11.50
|
13.40
|
12.33
|
10.69
|
321,300
|
|
|
4/25/2022
|
-0.90 / -6.62%
|
13.60
|
14.00
|
12.30
|
12.70
|
13.33
|
10.13
|
411,700
|
|
|
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
|
|
|