|
|
Closing price on 8/25/2021
|
|
| Open |
18.00 |
| High |
18.40 |
| Low |
17.50 |
| Volume |
831,000 |
| Split-adjusted Price |
14.52 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2021
|
-0.20 / -1.09%
|
18.00
|
18.40
|
17.50
|
18.20
|
18.01
|
14.52
|
831,000
|
|
|
8/24/2021
|
-1.40 / -7.07%
|
19.60
|
19.80
|
18.10
|
18.40
|
18.89
|
14.68
|
1,603,700
|
|
|
8/23/2021
|
-1.20 / -5.71%
|
21.00
|
21.30
|
19.60
|
19.80
|
20.55
|
15.80
|
1,289,000
|
|
|
8/20/2021
|
+1.50 / +7.69%
|
19.50
|
21.40
|
19.50
|
21.00
|
21.06
|
16.75
|
3,811,300
|
|
|
8/19/2021
|
+1.70 / +9.55%
|
17.80
|
19.50
|
17.40
|
19.50
|
18.45
|
15.56
|
2,101,800
|
|
|
8/18/2021
|
-0.20 / -1.11%
|
17.90
|
18.00
|
17.60
|
17.80
|
17.86
|
14.20
|
594,600
|
|
|
8/17/2021
|
+0.30 / +1.69%
|
17.90
|
18.60
|
17.90
|
18.00
|
18.17
|
14.36
|
1,112,400
|
|
|
8/16/2021
|
+0.30 / +1.72%
|
17.40
|
17.80
|
17.30
|
17.70
|
17.56
|
14.12
|
990,600
|
|
|
8/13/2021
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.00
|
17.40
|
17.25
|
13.88
|
979,300
|
|
|
8/12/2021
|
-0.20 / -1.12%
|
17.70
|
18.10
|
17.20
|
17.60
|
17.58
|
14.04
|
803,800
|
|
|
8/11/2021
|
+0.10 / +0.56%
|
17.70
|
18.40
|
17.70
|
17.80
|
18.04
|
14.20
|
770,300
|
|
|
8/10/2021
|
+0.10 / +0.57%
|
17.60
|
18.00
|
17.50
|
17.70
|
17.68
|
14.12
|
942,500
|
|
|
8/9/2021
|
+0.60 / +3.53%
|
17.00
|
17.70
|
16.70
|
17.60
|
17.32
|
14.04
|
1,096,600
|
|
|
8/6/2021
|
-0.20 / -1.16%
|
17.30
|
17.60
|
17.00
|
17.00
|
17.24
|
13.56
|
807,800
|
|
|
8/5/2021
|
+1.00 / +6.17%
|
16.20
|
17.40
|
16.10
|
17.20
|
16.93
|
13.72
|
1,226,100
|
|
|
8/4/2021
|
+0.20 / +1.25%
|
16.10
|
16.20
|
15.90
|
16.20
|
16.07
|
12.92
|
641,900
|
|
|
8/3/2021
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.02
|
12.76
|
463,500
|
|
|
8/2/2021
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.00
|
16.20
|
16.10
|
12.92
|
496,200
|
|
|
7/30/2021
|
-0.30 / -1.83%
|
16.40
|
16.40
|
16.00
|
16.10
|
16.11
|
12.84
|
1,023,700
|
|
|
7/29/2021
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.36
|
13.08
|
175,400
|
|
|
7/28/2021
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.20
|
16.30
|
16.38
|
13.00
|
283,400
|
|
|
7/27/2021
|
+0.10 / +0.61%
|
16.50
|
16.90
|
16.50
|
16.60
|
16.70
|
13.24
|
330,100
|
|
|
7/26/2021
|
+0.20 / +1.23%
|
16.30
|
16.70
|
15.90
|
16.50
|
16.26
|
13.16
|
377,800
|
|
|
7/23/2021
|
+0.10 / +0.62%
|
16.20
|
17.00
|
16.00
|
16.30
|
16.54
|
13.00
|
832,500
|
|
|
7/22/2021
|
+0.40 / +2.53%
|
15.80
|
16.30
|
15.40
|
16.20
|
15.99
|
12.92
|
598,500
|
|
|
7/21/2021
|
-0.10 / -0.63%
|
15.90
|
16.20
|
15.60
|
15.80
|
15.83
|
12.60
|
246,000
|
|
|
7/20/2021
|
+0.50 / +3.25%
|
15.10
|
15.90
|
15.00
|
15.90
|
15.58
|
12.68
|
386,900
|
|
|
7/19/2021
|
-1.40 / -8.33%
|
16.90
|
16.90
|
15.30
|
15.40
|
15.83
|
12.29
|
678,000
|
|
|
7/16/2021
|
+0.30 / +1.82%
|
16.50
|
17.30
|
16.20
|
16.80
|
16.68
|
13.40
|
454,100
|
|
|
7/15/2021
|
+0.60 / +3.77%
|
15.90
|
16.60
|
15.80
|
16.50
|
16.26
|
13.16
|
370,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|