|
Closing price on 6/3/2022
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
12.90 |
| Volume |
122,600 |
| Split-adjusted Price |
10.45 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2022
|
-0.20 / -1.50%
|
13.30
|
13.30
|
12.90
|
13.10
|
13.10
|
10.45
|
122,600
|
|
|
6/2/2022
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.46
|
10.61
|
140,200
|
|
|
6/1/2022
|
-0.20 / -1.45%
|
13.80
|
14.00
|
13.50
|
13.60
|
13.73
|
10.85
|
115,000
|
|
|
5/31/2022
|
+0.70 / +5.34%
|
13.10
|
13.90
|
13.00
|
13.80
|
13.60
|
11.01
|
433,500
|
|
|
5/30/2022
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.10
|
13.11
|
10.45
|
111,200
|
|
|
5/27/2022
|
-0.10 / -0.76%
|
13.20
|
13.30
|
12.90
|
13.10
|
13.10
|
10.45
|
80,000
|
|
|
5/26/2022
|
+0.20 / +1.54%
|
13.00
|
13.50
|
13.00
|
13.20
|
13.21
|
10.53
|
199,100
|
|
|
5/25/2022
|
+0.40 / +3.17%
|
12.70
|
13.00
|
12.40
|
13.00
|
12.69
|
10.37
|
231,500
|
|
|
5/24/2022
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.30
|
12.60
|
12.47
|
10.05
|
88,400
|
|
|
5/23/2022
|
-0.20 / -1.56%
|
13.10
|
13.20
|
12.50
|
12.60
|
12.78
|
10.05
|
133,800
|
|
|
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
|
|
|