|
Closing price on 7/4/2023
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.60 |
| Volume |
111,100 |
| Split-adjusted Price |
8.26 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/15/2023
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.49
|
9.02
|
115,700
|
|
|
6/14/2023
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.30
|
9.60
|
9.56
|
9.11
|
246,900
|
|
|
6/13/2023
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.60
|
9.80
|
9.76
|
9.30
|
304,300
|
|
|
6/12/2023
|
+0.50 / +5.32%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.65
|
9.39
|
401,800
|
|
|
6/9/2023
|
-0.60 / -6.00%
|
9.90
|
10.10
|
9.40
|
9.40
|
9.67
|
8.92
|
548,100
|
|
|
6/8/2023
|
+0.10 / +1.01%
|
10.10
|
10.70
|
10.00
|
10.00
|
10.21
|
9.49
|
632,700
|
|
|
6/7/2023
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.64
|
9.39
|
616,900
|
|
|
6/6/2023
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.48
|
9.05
|
670,900
|
|
|
6/5/2023
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.40
|
9.05
|
493,400
|
|
|
6/2/2023
|
-0.20 / -1.90%
|
10.60
|
10.80
|
10.30
|
10.30
|
10.43
|
8.88
|
532,700
|
|
|
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
|
|
|