|
Closing price on 5/29/2024
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
301,700 |
| Split-adjusted Price |
11.20 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.87
|
11.20
|
301,700
|
|
|
5/28/2024
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.87
|
11.29
|
521,900
|
|
|
5/27/2024
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.85
|
11.20
|
414,700
|
|
|
5/24/2024
|
-0.70 / -5.51%
|
12.70
|
12.70
|
11.70
|
12.00
|
12.24
|
11.39
|
918,100
|
|
|
5/23/2024
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.60
|
12.70
|
12.77
|
12.05
|
641,900
|
|
|
5/22/2024
|
-0.20 / -1.54%
|
13.00
|
13.50
|
12.70
|
12.80
|
13.11
|
12.15
|
948,000
|
|
|
5/21/2024
|
+0.20 / +1.56%
|
12.90
|
13.00
|
12.70
|
13.00
|
12.90
|
12.34
|
766,400
|
|
|
5/20/2024
|
+0.20 / +1.59%
|
12.60
|
12.90
|
12.40
|
12.80
|
12.80
|
12.15
|
876,200
|
|
|
5/17/2024
|
+0.10 / +0.80%
|
12.50
|
12.90
|
12.40
|
12.60
|
12.66
|
11.96
|
426,900
|
|
|
5/16/2024
|
0.00 / 0.00%
|
12.70
|
13.10
|
12.50
|
12.50
|
12.76
|
11.86
|
658,900
|
|
|
5/15/2024
|
+0.30 / +2.46%
|
12.20
|
12.80
|
12.20
|
12.50
|
12.45
|
11.86
|
756,700
|
|
|
5/14/2024
|
-0.50 / -3.94%
|
12.70
|
12.80
|
12.20
|
12.20
|
12.45
|
11.58
|
267,100
|
|
|
5/13/2024
|
+1.10 / +9.48%
|
11.40
|
12.70
|
11.30
|
12.70
|
12.20
|
12.05
|
766,400
|
|
|
5/10/2024
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.63
|
11.01
|
321,800
|
|
|
5/9/2024
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.60
|
11.56
|
11.01
|
146,700
|
|
|
5/8/2024
|
+0.10 / +0.87%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.54
|
11.01
|
241,500
|
|
|
5/7/2024
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.10
|
11.50
|
11.29
|
10.91
|
500,800
|
|
|
5/6/2024
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.20
|
10.72
|
356,200
|
|
|
5/3/2024
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.15
|
10.53
|
217,600
|
|
|
5/2/2024
|
+0.10 / +0.89%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.29
|
10.72
|
160,100
|
|
|
4/26/2024
|
-0.30 / -2.61%
|
11.30
|
11.60
|
11.10
|
11.20
|
11.27
|
10.63
|
228,900
|
|
|
4/25/2024
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.48
|
10.91
|
36,000
|
|
|
4/24/2024
|
+0.30 / +2.65%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.49
|
11.01
|
161,200
|
|
|
4/23/2024
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.32
|
10.72
|
45,700
|
|
|
4/22/2024
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.31
|
10.91
|
73,800
|
|
|
4/19/2024
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.10
|
11.40
|
11.36
|
10.82
|
203,300
|
|
|
4/17/2024
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.30
|
11.60
|
11.44
|
11.01
|
233,200
|
|
|
4/16/2024
|
+0.10 / +0.88%
|
10.30
|
11.50
|
10.30
|
11.50
|
11.29
|
10.91
|
315,200
|
|
|
4/15/2024
|
-0.90 / -7.32%
|
12.00
|
12.20
|
11.40
|
11.40
|
11.71
|
10.82
|
552,300
|
|
|
4/12/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.38
|
11.67
|
175,900
|
|
|