|
Closing price on 8/30/2023
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
697,500 |
| Split-adjusted Price |
9.21 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2023
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.78
|
9.21
|
697,500
|
|
|
8/29/2023
|
0.00 / 0.00%
|
10.10
|
10.40
|
9.80
|
10.00
|
9.99
|
9.49
|
960,100
|
|
|
8/28/2023
|
-0.20 / -1.96%
|
9.80
|
10.30
|
9.70
|
10.00
|
9.83
|
9.49
|
1,725,500
|
|
|
8/25/2023
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.14
|
9.68
|
229,900
|
|
|
8/24/2023
|
+0.40 / +4.08%
|
9.80
|
10.30
|
9.80
|
10.20
|
9.94
|
9.68
|
609,100
|
|
|
8/23/2023
|
-0.20 / -2.00%
|
10.00
|
10.20
|
9.80
|
9.80
|
9.96
|
9.30
|
219,200
|
|
|
8/22/2023
|
+0.30 / +3.09%
|
9.80
|
10.00
|
9.20
|
10.00
|
9.63
|
9.49
|
394,600
|
|
|
8/21/2023
|
+0.20 / +2.11%
|
9.40
|
9.90
|
9.30
|
9.70
|
9.49
|
9.21
|
426,400
|
|
|
8/18/2023
|
-1.00 / -9.52%
|
10.30
|
10.80
|
9.50
|
9.50
|
10.16
|
9.02
|
1,053,800
|
|
|
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
|
|
|