|
Closing price on 8/27/2019
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
8.00 |
| Volume |
17,700 |
| Split-adjusted Price |
6.46 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2019
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.03
|
6.46
|
17,700
|
|
|
8/26/2019
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.05
|
6.38
|
255,405
|
|
|
8/23/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.07
|
6.46
|
6,674
|
|
|
8/22/2019
|
+0.20 / +2.53%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.13
|
6.46
|
6,052
|
|
|
8/21/2019
|
-0.20 / -2.47%
|
8.10
|
8.70
|
7.90
|
7.90
|
8.05
|
6.30
|
40,200
|
|
|
8/20/2019
|
-0.10 / -1.22%
|
8.10
|
8.20
|
7.80
|
8.10
|
7.95
|
6.46
|
65,400
|
|
|
8/19/2019
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.29
|
6.54
|
59,267
|
|
|
8/16/2019
|
+0.10 / +1.20%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.38
|
6.70
|
30,400
|
|
|
8/15/2019
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.29
|
6.62
|
15,000
|
|
|
8/14/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
6.70
|
120,100
|
|
|
8/13/2019
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.35
|
6.70
|
60,600
|
|
|
8/12/2019
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.30
|
8.40
|
8.41
|
6.70
|
76,700
|
|
|
8/9/2019
|
-0.20 / -2.22%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.62
|
7.02
|
116,700
|
|
|
8/8/2019
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.40
|
9.00
|
8.66
|
7.18
|
175,200
|
|
|
8/7/2019
|
+0.20 / +2.27%
|
9.50
|
9.50
|
8.80
|
9.00
|
9.04
|
7.18
|
1,200,800
|
|
|
8/6/2019
|
+0.80 / +10.00%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.57
|
7.02
|
215,200
|
|
|
8/5/2019
|
0.00 / 0.00%
|
7.30
|
8.80
|
7.30
|
8.00
|
7.99
|
6.38
|
206,500
|
|
|
8/2/2019
|
+0.30 / +3.90%
|
7.20
|
8.00
|
7.20
|
8.00
|
7.53
|
6.38
|
16,300
|
|
|
8/1/2019
|
-0.10 / -1.28%
|
7.10
|
8.10
|
7.10
|
7.70
|
7.60
|
6.14
|
61,200
|
|
|
7/31/2019
|
-0.10 / -1.27%
|
7.50
|
7.90
|
7.30
|
7.80
|
7.53
|
6.22
|
133,300
|
|
|
7/30/2019
|
-0.20 / -2.47%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.88
|
6.30
|
600
|
|
|
7/29/2019
|
-0.20 / -2.41%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.09
|
6.46
|
8,700
|
|
|
7/26/2019
|
-0.10 / -1.19%
|
8.40
|
8.40
|
7.90
|
8.30
|
8.00
|
6.62
|
1,946,600
|
|
|
7/25/2019
|
+0.60 / +7.69%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.12
|
6.70
|
4,500
|
|
|
7/24/2019
|
+0.10 / +1.30%
|
7.70
|
8.40
|
7.60
|
7.80
|
7.88
|
6.22
|
14,700
|
|
|
7/23/2019
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.10
|
7.70
|
7.15
|
6.14
|
11,600
|
|
|
7/22/2019
|
+0.70 / +9.86%
|
7.80
|
7.80
|
7.10
|
7.80
|
7.40
|
6.22
|
800
|
|
|
7/19/2019
|
-0.30 / -4.05%
|
6.90
|
7.80
|
6.90
|
7.10
|
7.18
|
5.66
|
7,200
|
|
|
7/18/2019
|
-0.50 / -6.33%
|
7.90
|
7.90
|
7.20
|
7.40
|
7.23
|
5.90
|
46,600
|
|
|
7/17/2019
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.30
|
600
|
|
|