|
|
Closing price on 7/5/2021
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
19.10 |
| Volume |
1,485,153 |
| Split-adjusted Price |
15.48 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2021
|
-0.90 / -4.43%
|
20.30
|
20.30
|
19.10
|
19.40
|
19.62
|
15.48
|
1,485,153
|
|
|
7/2/2021
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.10
|
20.30
|
20.28
|
16.19
|
987,600
|
|
|
7/1/2021
|
-0.20 / -0.97%
|
20.60
|
20.70
|
20.20
|
20.40
|
20.41
|
16.27
|
1,127,200
|
|
|
6/30/2021
|
-0.60 / -2.83%
|
21.20
|
21.30
|
20.60
|
20.60
|
20.90
|
16.43
|
885,500
|
|
|
6/29/2021
|
-0.20 / -0.93%
|
21.30
|
21.60
|
21.10
|
21.20
|
21.23
|
16.91
|
673,700
|
|
|
6/28/2021
|
+0.30 / +1.42%
|
21.10
|
21.80
|
21.00
|
21.40
|
21.32
|
17.07
|
746,146
|
|
|
6/25/2021
|
+0.10 / +0.48%
|
21.00
|
21.30
|
20.80
|
21.10
|
21.00
|
16.83
|
802,900
|
|
|
6/24/2021
|
-0.50 / -2.33%
|
21.50
|
21.60
|
20.90
|
21.00
|
21.22
|
16.75
|
986,300
|
|
|
6/23/2021
|
-0.50 / -2.27%
|
22.20
|
22.30
|
21.00
|
21.50
|
21.62
|
17.15
|
1,435,000
|
|
|
6/22/2021
|
-0.30 / -1.35%
|
22.30
|
23.10
|
21.80
|
22.00
|
22.58
|
17.55
|
2,174,924
|
|
|
6/21/2021
|
+0.90 / +4.21%
|
21.50
|
23.00
|
21.00
|
22.30
|
22.10
|
17.79
|
2,374,200
|
|
|
6/18/2021
|
-0.10 / -0.47%
|
21.60
|
21.80
|
21.20
|
21.40
|
21.39
|
17.07
|
1,174,100
|
|
|
6/17/2021
|
+0.70 / +3.37%
|
20.80
|
21.80
|
20.50
|
21.50
|
21.36
|
17.15
|
1,266,000
|
|
|
6/16/2021
|
+0.20 / +0.97%
|
20.60
|
21.40
|
20.50
|
20.80
|
21.02
|
16.59
|
1,474,500
|
|
|
6/15/2021
|
+0.20 / +0.98%
|
20.40
|
20.80
|
20.00
|
20.60
|
20.36
|
16.43
|
1,188,500
|
|
|
6/14/2021
|
-0.40 / -1.92%
|
20.90
|
21.10
|
20.20
|
20.40
|
20.52
|
16.27
|
1,657,900
|
|
|
6/11/2021
|
+0.30 / +1.46%
|
20.40
|
21.20
|
20.00
|
20.80
|
20.41
|
16.59
|
2,053,700
|
|
|
6/10/2021
|
-1.10 / -5.09%
|
22.50
|
22.50
|
20.30
|
20.50
|
20.71
|
16.35
|
1,849,500
|
|
|
6/9/2021
|
+0.30 / +1.41%
|
21.30
|
21.90
|
20.50
|
21.60
|
21.17
|
17.23
|
2,146,900
|
|
|
6/8/2021
|
-2.20 / -9.36%
|
23.50
|
23.50
|
21.20
|
21.30
|
21.95
|
16.99
|
3,080,100
|
|
|
6/7/2021
|
+0.80 / +3.52%
|
24.50
|
24.90
|
22.20
|
23.50
|
23.33
|
18.75
|
2,751,400
|
|
|
6/4/2021
|
+2.00 / +9.66%
|
20.80
|
22.70
|
20.80
|
22.70
|
22.18
|
18.11
|
2,446,200
|
|
|
6/3/2021
|
+0.50 / +2.48%
|
20.20
|
21.60
|
20.20
|
20.70
|
21.00
|
16.51
|
2,973,300
|
|
|
6/2/2021
|
+0.20 / +1.00%
|
20.00
|
20.50
|
19.40
|
20.20
|
19.93
|
16.11
|
2,094,108
|
|
|
6/1/2021
|
+0.10 / +0.50%
|
19.90
|
20.50
|
19.60
|
20.00
|
19.88
|
15.95
|
824,200
|
|
|
5/31/2021
|
+0.60 / +3.11%
|
19.40
|
20.40
|
19.10
|
19.90
|
19.57
|
15.87
|
1,029,200
|
|
|
5/28/2021
|
-0.40 / -2.03%
|
19.70
|
19.70
|
19.00
|
19.30
|
19.32
|
15.40
|
1,767,000
|
|
|
5/27/2021
|
-1.00 / -4.83%
|
20.60
|
20.60
|
19.40
|
19.70
|
19.87
|
15.72
|
1,611,604
|
|
|
5/26/2021
|
-0.80 / -3.72%
|
21.50
|
21.50
|
20.00
|
20.70
|
20.64
|
16.51
|
1,636,600
|
|
|
5/25/2021
|
+0.40 / +1.90%
|
21.40
|
22.40
|
20.60
|
21.50
|
21.53
|
17.15
|
2,131,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|