|
Closing price on 8/17/2023
|
|
| Open |
11.50 |
| High |
11.90 |
| Low |
10.50 |
| Volume |
1,206,600 |
| Split-adjusted Price |
9.96 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2023
|
-1.10 / -9.48%
|
11.50
|
11.90
|
10.50
|
10.50
|
11.12
|
9.96
|
1,206,600
|
|
|
8/16/2023
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.73
|
11.01
|
391,000
|
|
|
8/15/2023
|
-0.40 / -3.28%
|
12.20
|
12.50
|
11.80
|
11.80
|
12.05
|
11.20
|
407,600
|
|
|
8/14/2023
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.20
|
12.20
|
12.33
|
11.58
|
723,800
|
|
|
8/11/2023
|
0.00 / 0.00%
|
12.20
|
12.90
|
12.00
|
12.20
|
12.50
|
11.58
|
905,800
|
|
|
8/10/2023
|
-0.40 / -3.17%
|
12.60
|
12.90
|
12.00
|
12.20
|
12.36
|
11.58
|
260,200
|
|
|
8/9/2023
|
+0.10 / +0.80%
|
12.10
|
13.10
|
12.00
|
12.60
|
12.65
|
11.96
|
506,100
|
|
|
8/8/2023
|
+0.30 / +2.46%
|
12.20
|
12.80
|
11.90
|
12.50
|
12.25
|
11.86
|
491,900
|
|
|
8/7/2023
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.20
|
11.58
|
148,900
|
|
|
8/4/2023
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.10
|
12.40
|
12.33
|
11.77
|
305,600
|
|
|
8/3/2023
|
+0.10 / +0.81%
|
12.30
|
12.70
|
11.70
|
12.50
|
12.30
|
11.86
|
511,100
|
|
|
8/2/2023
|
+0.90 / +7.83%
|
11.20
|
12.40
|
10.90
|
12.40
|
11.79
|
11.77
|
1,220,600
|
|
|
8/1/2023
|
+0.10 / +0.88%
|
11.10
|
11.90
|
11.10
|
11.50
|
11.53
|
10.91
|
705,200
|
|
|
7/31/2023
|
+1.00 / +9.62%
|
10.80
|
11.40
|
10.30
|
11.40
|
10.98
|
10.82
|
2,023,700
|
|
|
7/28/2023
|
-0.10 / -0.95%
|
10.50
|
10.90
|
10.10
|
10.40
|
10.40
|
9.87
|
512,400
|
|
|
7/27/2023
|
-0.20 / -1.87%
|
10.70
|
11.00
|
10.40
|
10.50
|
10.76
|
9.96
|
822,500
|
|
|
7/26/2023
|
+0.40 / +3.88%
|
10.50
|
10.90
|
10.00
|
10.70
|
10.50
|
10.15
|
1,057,700
|
|
|
7/25/2023
|
+0.10 / +0.98%
|
10.20
|
10.70
|
9.80
|
10.30
|
10.20
|
9.77
|
802,900
|
|
|
7/24/2023
|
+0.80 / +8.51%
|
9.50
|
10.30
|
9.30
|
10.20
|
9.88
|
9.68
|
986,500
|
|
|
7/21/2023
|
+0.50 / +5.62%
|
8.80
|
9.70
|
8.80
|
9.40
|
9.27
|
8.92
|
501,500
|
|
|
7/20/2023
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.81
|
8.45
|
169,700
|
|
|
7/19/2023
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.98
|
8.45
|
189,900
|
|
|
7/18/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.02
|
8.64
|
139,900
|
|
|
7/17/2023
|
+0.30 / +3.41%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.04
|
8.64
|
329,400
|
|
|
7/14/2023
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
8.80
|
8.92
|
8.35
|
248,300
|
|
|
7/13/2023
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.79
|
8.35
|
148,500
|
|
|
7/12/2023
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.73
|
8.35
|
338,800
|
|
|
7/11/2023
|
+0.10 / +1.14%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.90
|
8.45
|
110,100
|
|
|
7/10/2023
|
-0.10 / -1.12%
|
8.90
|
9.10
|
8.80
|
8.80
|
8.95
|
8.35
|
216,400
|
|
|
7/7/2023
|
+0.20 / +2.30%
|
8.70
|
9.10
|
8.60
|
8.90
|
8.77
|
8.45
|
195,600
|
|
|