|
|
Closing price on 5/7/2024
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.10 |
| Volume |
500,800 |
| Split-adjusted Price |
10.91 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2024
|
+0.60 / +5.13%
|
11.70
|
12.40
|
11.40
|
12.30
|
12.05
|
11.67
|
531,200
|
|
|
4/10/2024
|
-0.60 / -4.88%
|
12.30
|
12.30
|
11.30
|
11.70
|
11.92
|
11.10
|
734,700
|
|
|
4/9/2024
|
-1.30 / -9.56%
|
13.30
|
13.50
|
12.30
|
12.30
|
12.66
|
11.67
|
1,665,000
|
|
|
4/8/2024
|
+0.20 / +1.49%
|
13.30
|
13.70
|
12.90
|
13.60
|
13.43
|
12.91
|
768,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|