|
|
Closing price on 9/17/2021
|
|
| Open |
18.80 |
| High |
19.50 |
| Low |
18.70 |
| Volume |
583,000 |
| Split-adjusted Price |
15.16 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2021
|
+0.20 / +1.06%
|
18.80
|
19.50
|
18.70
|
19.00
|
19.10
|
15.16
|
583,000
|
|
|
9/16/2021
|
-0.20 / -1.05%
|
19.00
|
19.20
|
18.70
|
18.80
|
18.83
|
15.00
|
475,700
|
|
|
9/15/2021
|
+0.60 / +3.26%
|
18.40
|
19.20
|
18.30
|
19.00
|
18.75
|
15.16
|
698,900
|
|
|
9/14/2021
|
-1.00 / -5.15%
|
19.10
|
19.40
|
18.40
|
18.40
|
18.83
|
14.68
|
1,640,300
|
|
|
9/13/2021
|
-0.70 / -3.48%
|
20.20
|
20.20
|
19.20
|
19.40
|
19.65
|
15.48
|
1,480,700
|
|
|
9/10/2021
|
-0.20 / -0.99%
|
20.40
|
20.60
|
20.00
|
20.10
|
20.24
|
16.03
|
685,800
|
|
|
9/9/2021
|
+0.50 / +2.53%
|
19.80
|
20.40
|
19.80
|
20.30
|
20.24
|
16.19
|
837,400
|
|
|
9/8/2021
|
+0.10 / +0.51%
|
19.80
|
20.10
|
19.50
|
19.80
|
19.81
|
15.80
|
686,800
|
|
|
9/7/2021
|
-0.80 / -3.90%
|
20.60
|
21.20
|
19.50
|
19.70
|
20.31
|
15.72
|
1,467,100
|
|
|
9/6/2021
|
+0.20 / +0.99%
|
20.30
|
21.40
|
20.30
|
20.50
|
20.81
|
16.35
|
1,306,374
|
|
|
9/1/2021
|
+0.60 / +3.05%
|
19.70
|
20.30
|
19.20
|
20.30
|
19.97
|
16.19
|
1,156,200
|
|
|
8/31/2021
|
-1.10 / -5.29%
|
21.00
|
21.20
|
19.70
|
19.70
|
20.22
|
15.72
|
1,766,800
|
|
|
8/30/2021
|
+1.20 / +6.12%
|
19.60
|
21.50
|
19.60
|
20.80
|
20.83
|
16.59
|
2,117,000
|
|
|
8/27/2021
|
+1.20 / +6.52%
|
18.40
|
19.60
|
18.00
|
19.60
|
18.63
|
15.64
|
1,236,500
|
|
|
8/26/2021
|
+0.20 / +1.10%
|
18.30
|
19.00
|
18.30
|
18.40
|
18.65
|
14.68
|
874,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|