|
Closing price on 6/1/2023
|
|
| Open |
10.40 |
| High |
10.60 |
| Low |
10.00 |
| Volume |
1,090,700 |
| Split-adjusted Price |
9.05 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2023
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.00
|
10.50
|
10.17
|
9.05
|
1,090,700
|
|
|
5/31/2023
|
-0.40 / -3.70%
|
10.90
|
10.90
|
10.30
|
10.40
|
10.52
|
8.96
|
1,543,900
|
|
|
5/30/2023
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.50
|
10.80
|
10.76
|
9.31
|
586,800
|
|
|
5/29/2023
|
+0.50 / +4.81%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.82
|
9.39
|
688,400
|
|
|
5/26/2023
|
+0.40 / +4.00%
|
10.00
|
10.60
|
10.00
|
10.40
|
10.33
|
8.96
|
406,800
|
|
|
5/25/2023
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.01
|
8.62
|
194,800
|
|
|
5/24/2023
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.80
|
10.00
|
10.09
|
8.62
|
195,900
|
|
|
5/23/2023
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.08
|
8.62
|
156,700
|
|
|
5/22/2023
|
+0.10 / +1.01%
|
9.90
|
10.20
|
9.80
|
10.00
|
9.96
|
8.62
|
441,200
|
|
|
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
|
|
|