|
Closing price on 8/16/2024
|
|
| Open |
8.70 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
269,700 |
| Split-adjusted Price |
8.61 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2024
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.50
|
9.00
|
8.74
|
8.61
|
269,700
|
|
|
8/15/2024
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.76
|
8.33
|
157,100
|
|
|
8/14/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.86
|
8.52
|
51,800
|
|
|
8/13/2024
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.50
|
8.90
|
8.76
|
8.52
|
284,700
|
|
|
8/12/2024
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.70
|
8.33
|
107,300
|
|
|
8/9/2024
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.59
|
8.33
|
34,900
|
|
|
8/8/2024
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.20
|
8.50
|
8.44
|
8.13
|
103,400
|
|
|
8/7/2024
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.38
|
8.13
|
57,400
|
|
|
8/6/2024
|
+0.20 / +2.44%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.28
|
8.04
|
150,900
|
|
|
8/5/2024
|
-0.70 / -7.87%
|
8.90
|
9.00
|
8.10
|
8.20
|
8.28
|
7.85
|
761,800
|
|
|
8/2/2024
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.60
|
8.90
|
8.84
|
8.52
|
221,800
|
|
|
8/1/2024
|
-0.30 / -3.19%
|
9.40
|
9.50
|
9.00
|
9.10
|
9.17
|
8.71
|
190,000
|
|
|
7/31/2024
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.42
|
9.00
|
116,200
|
|
|
7/30/2024
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.69
|
8.90
|
148,100
|
|
|
7/29/2024
|
+0.20 / +2.06%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.82
|
8.99
|
228,200
|
|
|
7/26/2024
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.72
|
8.81
|
59,200
|
|
|
7/25/2024
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.67
|
8.72
|
80,100
|
|
|
7/24/2024
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.59
|
8.81
|
164,900
|
|
|
7/23/2024
|
-0.10 / -1.03%
|
10.00
|
10.20
|
9.40
|
9.60
|
9.62
|
8.72
|
379,800
|
|
|
7/22/2024
|
-1.00 / -9.35%
|
10.50
|
10.70
|
9.70
|
9.70
|
10.09
|
8.81
|
552,200
|
|
|
7/19/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.57
|
9.72
|
173,300
|
|
|
7/18/2024
|
-0.30 / -2.73%
|
11.00
|
11.10
|
10.50
|
10.70
|
10.70
|
9.72
|
354,000
|
|
|
7/17/2024
|
-0.30 / -2.65%
|
11.40
|
11.40
|
10.50
|
11.00
|
11.05
|
9.99
|
332,400
|
|
|
7/16/2024
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.41
|
10.26
|
171,300
|
|
|
7/15/2024
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.33
|
10.35
|
114,600
|
|
|
7/12/2024
|
+0.10 / +0.89%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.33
|
10.26
|
185,300
|
|
|
7/11/2024
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.27
|
10.17
|
144,300
|
|
|
7/10/2024
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.31
|
10.26
|
948,100
|
|
|
7/9/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.27
|
10.26
|
94,700
|
|
|
7/8/2024
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.32
|
10.26
|
88,500
|
|
|