|
Closing price on 9/20/2016
|
|
| Open |
4.50 |
| High |
4.50 |
| Low |
4.30 |
| Volume |
175,520 |
| Split-adjusted Price |
3.20 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2016
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
3.20
|
175,520
|
|
|
9/19/2016
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.44
|
3.27
|
32,700
|
|
|
9/16/2016
|
-0.20 / -4.35%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.48
|
3.20
|
262,850
|
|
|
9/15/2016
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.55
|
3.34
|
104,200
|
|
|
9/14/2016
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.64
|
3.41
|
144,500
|
|
|
9/13/2016
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.68
|
3.41
|
185,100
|
|
|
9/12/2016
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.60
|
3.41
|
68,400
|
|
|
9/9/2016
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.62
|
3.41
|
41,500
|
|
|
9/8/2016
|
+0.20 / +4.44%
|
4.50
|
4.80
|
4.50
|
4.70
|
4.67
|
3.41
|
263,750
|
|
|
9/7/2016
|
-0.30 / -6.25%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.60
|
3.27
|
203,918
|
|
|
9/6/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.80
|
3.49
|
81,000
|
|
|
9/5/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.83
|
3.49
|
212,500
|
|
|
9/1/2016
|
+0.20 / +4.35%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.70
|
3.49
|
698,800
|
|
|
8/31/2016
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.57
|
3.34
|
75,055
|
|
|
8/30/2016
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.57
|
3.27
|
151,000
|
|
|
8/29/2016
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.67
|
3.34
|
145,700
|
|
|
8/26/2016
|
+0.20 / +4.44%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.64
|
3.41
|
61,306
|
|
|
8/25/2016
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.50
|
4.54
|
3.27
|
163,900
|
|
|
8/24/2016
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
3.27
|
38,111
|
|
|
8/23/2016
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.56
|
3.34
|
49,400
|
|
|
8/22/2016
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.59
|
3.27
|
107,852
|
|
|
8/19/2016
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.60
|
3.41
|
248,610
|
|
|
8/18/2016
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.60
|
3.34
|
106,900
|
|
|
8/17/2016
|
-0.20 / -4.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
3.41
|
92,800
|
|
|
8/16/2016
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.82
|
3.56
|
53,900
|
|
|
8/15/2016
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.80
|
3.49
|
92,390
|
|
|
8/12/2016
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.90
|
3.49
|
678,235
|
|
|
8/11/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.82
|
3.56
|
70,010
|
|
|
8/10/2016
|
+0.20 / +4.26%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.83
|
3.56
|
62,670
|
|
|
8/9/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.76
|
3.41
|
169,620
|
|
|