|
Closing price on 7/7/2022
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
60,300 |
| Split-adjusted Price |
7.18 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/15/2022
|
-0.60 / -5.17%
|
11.30
|
11.60
|
10.50
|
11.00
|
10.88
|
8.78
|
181,900
|
|
|
6/14/2022
|
-0.20 / -1.69%
|
11.50
|
11.80
|
11.10
|
11.60
|
11.52
|
9.25
|
70,000
|
|
|
6/13/2022
|
-0.40 / -3.28%
|
12.20
|
12.50
|
11.60
|
11.80
|
11.97
|
9.41
|
113,800
|
|
|
6/10/2022
|
-0.60 / -4.69%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.53
|
9.73
|
130,300
|
|
|
6/9/2022
|
-0.10 / -0.78%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.92
|
10.21
|
55,400
|
|
|
6/8/2022
|
+0.20 / +1.57%
|
12.70
|
13.20
|
12.70
|
12.90
|
12.88
|
10.29
|
67,400
|
|
|
6/7/2022
|
-0.20 / -1.55%
|
13.20
|
13.30
|
12.10
|
12.70
|
12.53
|
10.13
|
124,400
|
|
|
6/6/2022
|
-0.20 / -1.53%
|
13.10
|
13.60
|
12.90
|
12.90
|
13.06
|
10.29
|
142,400
|
|
|
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
|
|
|