|
Closing price on 8/16/2022
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
150,400 |
| Split-adjusted Price |
9.05 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.38
|
9.05
|
150,400
|
|
|
8/15/2022
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.42
|
8.88
|
373,500
|
|
|
8/12/2022
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.42
|
9.05
|
197,800
|
|
|
8/11/2022
|
-0.10 / -0.95%
|
10.50
|
10.80
|
10.40
|
10.40
|
10.59
|
8.96
|
332,800
|
|
|
8/10/2022
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.57
|
9.05
|
312,600
|
|
|
8/9/2022
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.65
|
9.22
|
180,500
|
|
|
8/8/2022
|
+0.30 / +2.86%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.69
|
9.31
|
250,700
|
|
|
8/5/2022
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.48
|
9.05
|
130,300
|
|
|
8/4/2022
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.40
|
10.50
|
10.59
|
9.05
|
108,100
|
|
|
8/3/2022
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.53
|
9.22
|
108,400
|
|
|
8/2/2022
|
+0.40 / +3.96%
|
10.30
|
10.70
|
10.00
|
10.50
|
10.41
|
9.05
|
181,300
|
|
|
8/1/2022
|
+0.30 / +3.06%
|
9.80
|
10.20
|
9.80
|
10.10
|
9.97
|
8.71
|
149,100
|
|
|
7/29/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.83
|
8.45
|
71,200
|
|
|
7/28/2022
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.79
|
8.45
|
143,000
|
|
|
7/27/2022
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.51
|
8.27
|
75,400
|
|
|
7/26/2022
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.51
|
8.27
|
26,400
|
|
|
7/25/2022
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.48
|
8.27
|
74,200
|
|
|
7/22/2022
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.56
|
8.19
|
117,600
|
|
|
7/21/2022
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
8.19
|
97,600
|
|
|
7/20/2022
|
+0.30 / +3.23%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.57
|
8.27
|
157,200
|
|
|
7/19/2022
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.10
|
9.30
|
9.36
|
8.02
|
64,400
|
|
|
7/18/2022
|
-0.10 / -1.05%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.50
|
8.10
|
49,000
|
|
|
7/15/2022
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.58
|
8.19
|
122,600
|
|
|
7/14/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.45
|
8.19
|
69,000
|
|
|
7/13/2022
|
+0.10 / +1.06%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.54
|
8.19
|
114,600
|
|
|
7/12/2022
|
+0.70 / +8.05%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.16
|
8.10
|
185,100
|
|
|
7/11/2022
|
+0.20 / +2.17%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.46
|
7.50
|
173,300
|
|
|
7/8/2022
|
+0.20 / +2.22%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.10
|
7.34
|
97,700
|
|
|
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
|
|
|