|
Closing price on 7/27/2023
|
|
| Open |
10.70 |
| High |
11.00 |
| Low |
10.40 |
| Volume |
822,500 |
| Split-adjusted Price |
9.96 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2023
|
-0.20 / -1.87%
|
10.70
|
11.00
|
10.40
|
10.50
|
10.76
|
9.96
|
822,500
|
|
|
7/26/2023
|
+0.40 / +3.88%
|
10.50
|
10.90
|
10.00
|
10.70
|
10.50
|
10.15
|
1,057,700
|
|
|
7/25/2023
|
+0.10 / +0.98%
|
10.20
|
10.70
|
9.80
|
10.30
|
10.20
|
9.77
|
802,900
|
|
|
7/24/2023
|
+0.80 / +8.51%
|
9.50
|
10.30
|
9.30
|
10.20
|
9.88
|
9.68
|
986,500
|
|
|
7/21/2023
|
+0.50 / +5.62%
|
8.80
|
9.70
|
8.80
|
9.40
|
9.27
|
8.92
|
501,500
|
|
|
7/20/2023
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.81
|
8.45
|
169,700
|
|
|
7/19/2023
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.98
|
8.45
|
189,900
|
|
|
7/18/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.02
|
8.64
|
139,900
|
|
|
7/17/2023
|
+0.30 / +3.41%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.04
|
8.64
|
329,400
|
|
|
7/14/2023
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
8.80
|
8.92
|
8.35
|
248,300
|
|
|
7/13/2023
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.79
|
8.35
|
148,500
|
|
|
7/12/2023
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.73
|
8.35
|
338,800
|
|
|
7/11/2023
|
+0.10 / +1.14%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.90
|
8.45
|
110,100
|
|
|
7/10/2023
|
-0.10 / -1.12%
|
8.90
|
9.10
|
8.80
|
8.80
|
8.95
|
8.35
|
216,400
|
|
|
7/7/2023
|
+0.20 / +2.30%
|
8.70
|
9.10
|
8.60
|
8.90
|
8.77
|
8.45
|
195,600
|
|
|
7/6/2023
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.72
|
8.26
|
103,800
|
|
|
7/5/2023
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.76
|
8.35
|
123,800
|
|
|
7/4/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.69
|
8.26
|
111,100
|
|
|
7/3/2023
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.60
|
8.26
|
206,500
|
|
|
6/30/2023
|
-0.20 / -2.27%
|
8.80
|
8.90
|
8.60
|
8.60
|
8.71
|
8.16
|
99,900
|
|
|
6/29/2023
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.86
|
8.35
|
104,400
|
|
|
6/28/2023
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.01
|
8.54
|
127,100
|
|
|
6/27/2023
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.09
|
8.64
|
130,400
|
|
|
6/26/2023
|
-0.20 / -2.15%
|
9.40
|
9.40
|
8.90
|
9.10
|
9.10
|
8.64
|
253,600
|
|
|
6/23/2023
|
-0.20 / -2.11%
|
9.40
|
9.60
|
9.30
|
9.30
|
9.39
|
8.83
|
184,400
|
|
|
6/22/2023
|
-0.10 / -1.04%
|
9.30
|
9.70
|
9.30
|
9.50
|
9.47
|
9.02
|
250,900
|
|
|
6/21/2023
|
+0.30 / +3.23%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.41
|
9.11
|
295,000
|
|
|
6/20/2023
|
+0.20 / +2.20%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.23
|
8.83
|
157,000
|
|
|
6/19/2023
|
-0.30 / -3.19%
|
9.50
|
9.50
|
8.70
|
9.10
|
9.07
|
8.64
|
179,100
|
|
|
6/16/2023
|
-0.10 / -1.05%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.52
|
8.92
|
206,200
|
|
|