|
Closing price on 8/10/2017
|
|
| Open |
7.30 |
| High |
7.60 |
| Low |
7.00 |
| Volume |
380,797 |
| Split-adjusted Price |
5.30 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2017
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.00
|
7.30
|
7.39
|
5.30
|
380,797
|
|
|
8/9/2017
|
-0.10 / -1.35%
|
7.40
|
7.40
|
6.90
|
7.30
|
7.14
|
5.30
|
212,402
|
|
|
8/8/2017
|
-0.10 / -1.33%
|
7.40
|
7.60
|
7.20
|
7.40
|
7.35
|
5.37
|
310,972
|
|
|
8/7/2017
|
-0.40 / -5.06%
|
7.70
|
7.80
|
7.20
|
7.50
|
7.46
|
5.45
|
174,415
|
|
|
8/4/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
7.60
|
7.90
|
7.98
|
5.74
|
78,601
|
|
|
8/3/2017
|
+0.70 / +9.72%
|
7.40
|
7.90
|
7.40
|
7.90
|
7.89
|
5.74
|
518,923
|
|
|
8/2/2017
|
+0.60 / +9.09%
|
6.60
|
7.20
|
6.60
|
7.20
|
7.08
|
5.23
|
1,143,094
|
|
|
8/1/2017
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.49
|
4.79
|
111,636
|
|
|
7/31/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
4.72
|
65,700
|
|
|
7/28/2017
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.38
|
4.72
|
44,500
|
|
|
7/27/2017
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
4.72
|
57,800
|
|
|
7/26/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
4.65
|
74,615
|
|
|
7/25/2017
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.35
|
4.65
|
59,787
|
|
|
7/24/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.37
|
4.65
|
220,500
|
|
|
7/21/2017
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.23
|
4.65
|
29,500
|
|
|
7/20/2017
|
-0.30 / -4.69%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.22
|
4.43
|
32,743
|
|
|
7/19/2017
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
4.65
|
31,960
|
|
|
7/18/2017
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.29
|
4.58
|
347,450
|
|
|
7/17/2017
|
0.00 / 0.00%
|
6.20
|
6.60
|
6.20
|
6.30
|
6.32
|
4.58
|
186,550
|
|
|
7/14/2017
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.31
|
4.58
|
6,384
|
|
|
7/13/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.36
|
4.65
|
477,220
|
|
|
7/12/2017
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.26
|
4.65
|
21,800
|
|
|
7/11/2017
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.05
|
4.50
|
29,810
|
|
|
7/10/2017
|
-0.30 / -4.76%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.15
|
4.36
|
122,869
|
|
|
7/7/2017
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
4.58
|
17,600
|
|
|
7/6/2017
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.33
|
4.65
|
17,000
|
|
|
7/5/2017
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.26
|
4.58
|
32,021
|
|
|
7/4/2017
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.32
|
4.58
|
35,945
|
|
|
7/3/2017
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.31
|
4.65
|
23,478
|
|
|
6/30/2017
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.10
|
6.40
|
6.38
|
4.65
|
101,885
|
|
|