|
Closing price on 7/9/2020
|
|
| Open |
14.30 |
| High |
14.70 |
| Low |
14.30 |
| Volume |
281,900 |
| Split-adjusted Price |
11.65 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2020
|
+0.20 / +1.39%
|
14.30
|
14.70
|
14.30
|
14.60
|
14.51
|
11.65
|
281,900
|
|
|
7/8/2020
|
+0.20 / +1.41%
|
14.20
|
14.50
|
14.10
|
14.40
|
14.33
|
11.49
|
1,078,100
|
|
|
7/7/2020
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.10
|
14.20
|
14.30
|
11.33
|
299,400
|
|
|
7/6/2020
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.07
|
11.33
|
367,800
|
|
|
7/3/2020
|
+0.30 / +2.16%
|
13.90
|
14.40
|
13.90
|
14.20
|
14.18
|
11.33
|
381,000
|
|
|
7/2/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.75
|
11.09
|
398,500
|
|
|
7/1/2020
|
+0.50 / +3.73%
|
13.40
|
13.90
|
13.30
|
13.90
|
13.65
|
11.09
|
544,600
|
|
|
6/30/2020
|
-0.50 / -3.60%
|
13.90
|
14.00
|
13.40
|
13.40
|
13.70
|
10.69
|
466,400
|
|
|
6/29/2020
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.50
|
13.90
|
13.68
|
11.09
|
2,690,446
|
|
|
6/26/2020
|
-0.20 / -1.44%
|
13.50
|
13.90
|
13.40
|
13.70
|
13.70
|
10.93
|
298,800
|
|
|
6/25/2020
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.30
|
13.90
|
13.58
|
11.09
|
321,600
|
|
|
6/24/2020
|
-0.30 / -2.07%
|
14.50
|
14.70
|
14.00
|
14.20
|
14.26
|
11.33
|
689,400
|
|
|
6/23/2020
|
+0.90 / +6.62%
|
13.60
|
14.70
|
13.60
|
14.50
|
14.29
|
11.57
|
577,500
|
|
|
6/22/2020
|
+1.20 / +9.68%
|
12.40
|
13.60
|
12.40
|
13.60
|
13.39
|
10.85
|
674,470
|
|
|
6/19/2020
|
+1.10 / +9.73%
|
11.50
|
12.40
|
11.20
|
12.40
|
12.28
|
9.89
|
771,600
|
|
|
6/18/2020
|
-1.20 / -9.60%
|
12.70
|
12.90
|
11.30
|
11.30
|
11.95
|
9.01
|
218,300
|
|
|
6/17/2020
|
-0.60 / -4.58%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.65
|
9.97
|
87,700
|
|
|
6/16/2020
|
0.00 / 0.00%
|
13.10
|
13.40
|
12.80
|
13.10
|
13.05
|
10.45
|
319,920
|
|
|
6/15/2020
|
+0.20 / +1.55%
|
13.60
|
14.10
|
13.00
|
13.10
|
13.30
|
10.45
|
374,100
|
|
|
6/12/2020
|
+1.10 / +9.32%
|
11.50
|
12.90
|
11.20
|
12.90
|
12.60
|
10.29
|
931,700
|
|
|
6/11/2020
|
-0.50 / -4.07%
|
13.00
|
13.50
|
11.80
|
11.80
|
12.58
|
9.41
|
726,612
|
|
|
6/10/2020
|
+1.10 / +9.82%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.27
|
9.81
|
712,400
|
|
|
6/9/2020
|
+1.00 / +9.80%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.93
|
716,100
|
|
|
6/8/2020
|
+0.90 / +9.68%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.19
|
8.14
|
923,700
|
|
|
6/5/2020
|
+0.80 / +9.41%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.28
|
7.42
|
417,800
|
|
|
6/4/2020
|
+0.70 / +8.97%
|
8.30
|
8.50
|
7.80
|
8.50
|
8.28
|
6.78
|
257,100
|
|
|
6/3/2020
|
+0.70 / +9.86%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.80
|
6.22
|
621,300
|
|
|
6/2/2020
|
-0.50 / -6.58%
|
7.60
|
7.60
|
7.10
|
7.10
|
7.14
|
5.66
|
6,500
|
|
|
6/1/2020
|
-0.40 / -5.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.06
|
100
|
|
|
5/29/2020
|
0.00 / 0.00%
|
7.20
|
8.00
|
7.20
|
8.00
|
7.21
|
6.38
|
471,600
|
|
|