|
Closing price on 7/27/2022
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
75,400 |
| Split-adjusted Price |
8.27 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2022
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.51
|
8.27
|
75,400
|
|
|
7/26/2022
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.51
|
8.27
|
26,400
|
|
|
7/25/2022
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.48
|
8.27
|
74,200
|
|
|
7/22/2022
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.56
|
8.19
|
117,600
|
|
|
7/21/2022
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
8.19
|
97,600
|
|
|
7/20/2022
|
+0.30 / +3.23%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.57
|
8.27
|
157,200
|
|
|
7/19/2022
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.10
|
9.30
|
9.36
|
8.02
|
64,400
|
|
|
7/18/2022
|
-0.10 / -1.05%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.50
|
8.10
|
49,000
|
|
|
7/15/2022
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.58
|
8.19
|
122,600
|
|
|
7/14/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.45
|
8.19
|
69,000
|
|
|
7/13/2022
|
+0.10 / +1.06%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.54
|
8.19
|
114,600
|
|
|
7/12/2022
|
+0.70 / +8.05%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.16
|
8.10
|
185,100
|
|
|
7/11/2022
|
+0.20 / +2.17%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.46
|
7.50
|
173,300
|
|
|
7/8/2022
|
+0.20 / +2.22%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.10
|
7.34
|
97,700
|
|
|
7/7/2022
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.07
|
7.18
|
60,300
|
|
|
7/6/2022
|
-0.40 / -4.26%
|
9.40
|
9.70
|
9.00
|
9.00
|
9.26
|
7.18
|
154,300
|
|
|
7/5/2022
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.30
|
9.40
|
9.50
|
7.50
|
50,300
|
|
|
7/4/2022
|
+0.20 / +2.13%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.54
|
7.66
|
99,300
|
|
|
7/1/2022
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.10
|
9.40
|
9.25
|
7.50
|
104,912
|
|
|
6/30/2022
|
-0.10 / -1.05%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.54
|
7.50
|
82,700
|
|
|
6/29/2022
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.59
|
7.58
|
96,100
|
|
|
6/28/2022
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.50
|
7.58
|
184,900
|
|
|
6/27/2022
|
+0.40 / +4.35%
|
9.50
|
9.80
|
9.20
|
9.60
|
9.54
|
7.66
|
142,500
|
|
|
6/24/2022
|
0.00 / 0.00%
|
9.20
|
9.80
|
9.00
|
9.20
|
9.33
|
7.34
|
214,200
|
|
|
6/23/2022
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.09
|
7.34
|
121,400
|
|
|
6/22/2022
|
+0.60 / +7.23%
|
8.30
|
9.00
|
8.30
|
8.90
|
8.66
|
7.10
|
122,000
|
|
|
6/21/2022
|
-0.70 / -7.78%
|
8.50
|
8.90
|
8.10
|
8.30
|
8.29
|
6.62
|
377,800
|
|
|
6/20/2022
|
-1.00 / -10.00%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.20
|
7.18
|
211,600
|
|
|
6/17/2022
|
-0.80 / -7.41%
|
10.50
|
10.50
|
9.80
|
10.00
|
10.01
|
7.98
|
143,500
|
|
|
6/16/2022
|
-0.20 / -1.82%
|
11.10
|
11.30
|
10.50
|
10.80
|
11.05
|
8.62
|
91,200
|
|
|