|
|
Closing price on 9/6/2022
|
|
| Open |
12.00 |
| High |
12.60 |
| Low |
11.90 |
| Volume |
591,400 |
| Split-adjusted Price |
10.26 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2022
|
-0.40 / -3.25%
|
12.00
|
12.60
|
11.90
|
11.90
|
12.08
|
10.26
|
591,400
|
|
|
9/5/2022
|
-0.30 / -2.38%
|
12.70
|
12.70
|
11.70
|
12.30
|
12.08
|
10.60
|
927,000
|
|
|
8/31/2022
|
+0.20 / +1.61%
|
12.30
|
13.00
|
12.30
|
12.60
|
12.50
|
10.86
|
771,100
|
|
|
8/30/2022
|
0.00 / 0.00%
|
12.40
|
12.80
|
11.90
|
12.40
|
12.27
|
10.69
|
665,000
|
|
|
8/29/2022
|
-1.20 / -8.82%
|
13.30
|
13.30
|
12.30
|
12.40
|
12.52
|
10.69
|
1,081,600
|
|
|
8/26/2022
|
0.00 / 0.00%
|
13.70
|
14.50
|
13.20
|
13.60
|
13.68
|
11.72
|
1,724,600
|
|
|
8/25/2022
|
+0.10 / +0.74%
|
13.50
|
14.10
|
13.20
|
13.60
|
13.54
|
11.72
|
1,240,300
|
|
|
8/24/2022
|
+0.20 / +1.50%
|
13.40
|
14.00
|
12.90
|
13.50
|
13.54
|
11.64
|
1,462,900
|
|
|
8/23/2022
|
+0.60 / +4.72%
|
12.70
|
13.60
|
12.30
|
13.30
|
13.14
|
11.46
|
1,220,700
|
|
|
8/22/2022
|
+0.10 / +0.79%
|
12.60
|
12.90
|
12.20
|
12.70
|
12.49
|
10.95
|
757,600
|
|
|
8/19/2022
|
+1.00 / +8.62%
|
11.70
|
12.70
|
11.70
|
12.60
|
12.50
|
10.86
|
1,005,200
|
|
|
8/18/2022
|
+0.10 / +0.87%
|
11.70
|
12.20
|
11.30
|
11.60
|
11.69
|
10.00
|
449,900
|
|
|
8/17/2022
|
+1.00 / +9.52%
|
10.60
|
11.50
|
10.50
|
11.50
|
11.29
|
9.91
|
745,600
|
|
|
8/16/2022
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.38
|
9.05
|
150,400
|
|
|
8/15/2022
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.42
|
8.88
|
373,500
|
|
|
8/12/2022
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.42
|
9.05
|
197,800
|
|
|
8/11/2022
|
-0.10 / -0.95%
|
10.50
|
10.80
|
10.40
|
10.40
|
10.59
|
8.96
|
332,800
|
|
|
8/10/2022
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.57
|
9.05
|
312,600
|
|
|
8/9/2022
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.65
|
9.22
|
180,500
|
|
|
8/8/2022
|
+0.30 / +2.86%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.69
|
9.31
|
250,700
|
|
|
8/5/2022
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.48
|
9.05
|
130,300
|
|
|
8/4/2022
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.40
|
10.50
|
10.59
|
9.05
|
108,100
|
|
|
8/3/2022
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.30
|
10.70
|
10.53
|
9.22
|
108,400
|
|
|
8/2/2022
|
+0.40 / +3.96%
|
10.30
|
10.70
|
10.00
|
10.50
|
10.41
|
9.05
|
181,300
|
|
|
8/1/2022
|
+0.30 / +3.06%
|
9.80
|
10.20
|
9.80
|
10.10
|
9.97
|
8.71
|
149,100
|
|
|
7/29/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.83
|
8.45
|
71,200
|
|
|
7/28/2022
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.79
|
8.45
|
143,000
|
|
|
7/27/2022
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.51
|
8.27
|
75,400
|
|
|
7/26/2022
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.51
|
8.27
|
26,400
|
|
|
7/25/2022
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.48
|
8.27
|
74,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|