|
Closing price on 9/9/2020
|
|
| Open |
20.40 |
| High |
22.50 |
| Low |
20.40 |
| Volume |
556,927 |
| Split-adjusted Price |
17.95 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2020
|
+2.00 / +9.76%
|
20.40
|
22.50
|
20.40
|
22.50
|
21.72
|
17.95
|
556,927
|
|
|
9/8/2020
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.30
|
20.50
|
20.42
|
16.35
|
160,600
|
|
|
9/7/2020
|
+0.20 / +0.98%
|
20.40
|
20.90
|
20.30
|
20.70
|
20.63
|
16.51
|
242,000
|
|
|
9/4/2020
|
-0.40 / -1.91%
|
20.80
|
20.80
|
20.30
|
20.50
|
20.51
|
16.35
|
232,800
|
|
|
9/3/2020
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.30
|
20.90
|
20.65
|
16.67
|
234,800
|
|
|
9/1/2020
|
-0.60 / -2.80%
|
21.00
|
21.10
|
19.80
|
20.80
|
20.44
|
16.59
|
276,800
|
|
|
8/31/2020
|
-1.80 / -7.76%
|
23.20
|
23.50
|
20.90
|
21.40
|
21.86
|
17.07
|
921,410
|
|
|
8/28/2020
|
+2.10 / +9.95%
|
22.00
|
23.20
|
21.20
|
23.20
|
22.56
|
18.51
|
579,200
|
|
|
8/27/2020
|
+1.90 / +9.90%
|
19.30
|
21.10
|
19.20
|
21.10
|
20.56
|
16.83
|
697,704
|
|
|
8/26/2020
|
+0.10 / +0.52%
|
19.20
|
19.30
|
19.10
|
19.20
|
19.14
|
15.32
|
168,100
|
|
|
8/25/2020
|
+0.20 / +1.06%
|
18.90
|
19.10
|
18.80
|
19.10
|
18.92
|
15.24
|
240,727
|
|
|
8/24/2020
|
+0.10 / +0.53%
|
18.80
|
19.00
|
18.80
|
18.90
|
18.86
|
15.08
|
199,100
|
|
|
8/21/2020
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.40
|
18.80
|
18.58
|
15.00
|
198,800
|
|
|
8/20/2020
|
-0.20 / -1.06%
|
18.90
|
18.90
|
18.70
|
18.70
|
18.81
|
14.92
|
249,200
|
|
|
8/19/2020
|
0.00 / 0.00%
|
18.90
|
19.10
|
18.80
|
18.90
|
18.97
|
15.08
|
284,200
|
|
|
8/18/2020
|
+0.90 / +5.00%
|
18.10
|
19.00
|
18.10
|
18.90
|
18.69
|
15.08
|
1,298,400
|
|
|
8/17/2020
|
-0.70 / -3.74%
|
18.60
|
18.70
|
18.00
|
18.00
|
18.25
|
14.36
|
253,400
|
|
|
8/14/2020
|
-0.20 / -1.06%
|
18.90
|
19.00
|
18.10
|
18.70
|
18.57
|
14.92
|
441,500
|
|
|
8/13/2020
|
+0.10 / +0.53%
|
18.80
|
19.10
|
18.80
|
18.90
|
18.93
|
15.08
|
1,163,800
|
|
|
8/12/2020
|
-0.40 / -2.08%
|
19.20
|
19.60
|
18.70
|
18.80
|
19.15
|
15.00
|
351,800
|
|
|
8/11/2020
|
-0.10 / -0.52%
|
19.30
|
19.70
|
19.20
|
19.20
|
19.40
|
15.32
|
339,000
|
|
|
8/10/2020
|
+0.80 / +4.32%
|
18.50
|
19.50
|
18.50
|
19.30
|
19.11
|
15.40
|
614,902
|
|
|
8/7/2020
|
-0.10 / -0.54%
|
18.40
|
18.50
|
17.90
|
18.50
|
18.22
|
14.76
|
415,727
|
|
|
8/6/2020
|
-0.70 / -3.63%
|
19.20
|
19.20
|
18.40
|
18.60
|
18.64
|
14.84
|
402,200
|
|
|
8/5/2020
|
+0.90 / +4.89%
|
18.40
|
20.20
|
18.40
|
19.30
|
19.56
|
15.40
|
1,144,400
|
|
|
8/4/2020
|
+1.60 / +9.52%
|
16.80
|
18.40
|
16.80
|
18.40
|
18.16
|
14.68
|
851,600
|
|
|
8/3/2020
|
+1.50 / +9.80%
|
15.20
|
16.80
|
14.90
|
16.80
|
15.86
|
13.40
|
508,800
|
|
|
7/31/2020
|
-0.10 / -0.65%
|
15.10
|
15.50
|
15.00
|
15.30
|
15.20
|
12.21
|
417,400
|
|
|
7/30/2020
|
+0.40 / +2.67%
|
15.00
|
16.20
|
14.80
|
15.40
|
15.41
|
12.29
|
618,800
|
|
|
7/29/2020
|
-0.90 / -5.66%
|
15.90
|
16.00
|
14.40
|
15.00
|
14.59
|
11.97
|
741,800
|
|
|