Closing price on 5/31/2023
|
|
Open |
11.10 |
High |
11.70 |
Low |
10.70 |
Volume |
40,000 |
Split-adjusted Price |
11.50 |
|
|
SID Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2023
|
+0.50 / +4.55%
|
11.10
|
11.70
|
10.70
|
11.50
|
11.50
|
11.50
|
40,000
|
|
5/30/2023
|
+0.70 / +6.73%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.00
|
11.10
|
23,800
|
|
5/29/2023
|
+0.10 / +0.90%
|
10.40
|
11.20
|
9.60
|
11.20
|
10.40
|
11.20
|
34,600
|
|
5/26/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.20
|
11.00
|
11.10
|
11.00
|
28,800
|
|
5/25/2023
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.00
|
11.00
|
11.00
|
4,900
|
|
5/24/2023
|
-0.30 / -2.75%
|
11.30
|
11.90
|
10.40
|
10.60
|
11.00
|
10.60
|
47,800
|
|
5/23/2023
|
+0.20 / +1.96%
|
10.50
|
11.40
|
10.30
|
10.40
|
10.90
|
10.40
|
7,400
|
|
5/22/2023
|
+0.10 / +0.95%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.20
|
10.60
|
31,900
|
|
5/19/2023
|
-0.60 / -5.56%
|
10.00
|
10.60
|
10.00
|
10.20
|
10.50
|
10.20
|
18,700
|
|
5/18/2023
|
+0.50 / +4.95%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.80
|
10.60
|
25,400
|
|
5/17/2023
|
-0.10 / -0.94%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.10
|
10.50
|
19,200
|
|
5/16/2023
|
-0.20 / -1.94%
|
10.30
|
11.80
|
9.80
|
10.10
|
10.60
|
10.10
|
77,400
|
|
5/15/2023
|
-0.10 / -0.96%
|
11.00
|
11.00
|
10.10
|
10.30
|
10.30
|
10.30
|
51,500
|
|
5/12/2023
|
+0.80 / +7.92%
|
10.30
|
10.90
|
10.10
|
10.90
|
10.40
|
10.90
|
69,900
|
|
5/11/2023
|
+0.90 / +9.57%
|
9.90
|
10.50
|
9.70
|
10.30
|
10.10
|
10.30
|
51,200
|
|
5/10/2023
|
+0.90 / +10.34%
|
9.20
|
9.60
|
9.00
|
9.60
|
9.40
|
9.60
|
28,000
|
|
5/9/2023
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.70
|
8.90
|
25,000
|
|
5/8/2023
|
+0.70 / +8.33%
|
8.40
|
9.30
|
8.40
|
9.10
|
8.90
|
9.10
|
54,300
|
|
5/5/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5,300
|
|
5/4/2023
|
+0.10 / +1.20%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.40
|
8.40
|
61,300
|
|
4/28/2023
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
8.40
|
22,600
|
|
4/27/2023
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.30
|
8.30
|
27,800
|
|
4/26/2023
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
8.30
|
25,100
|
|
4/25/2023
|
+0.10 / +1.22%
|
8.20
|
8.60
|
8.20
|
8.30
|
8.30
|
8.30
|
49,700
|
|
4/24/2023
|
+0.20 / +2.50%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
8.20
|
30,400
|
|
4/21/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
12,400
|
|
4/20/2023
|
-0.20 / -2.44%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
8.00
|
24,100
|
|
4/19/2023
|
0.00 / 0.00%
|
8.10
|
8.50
|
8.10
|
8.10
|
8.20
|
8.10
|
45,000
|
|
4/18/2023
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.10
|
8.10
|
8.10
|
10,800
|
|
4/17/2023
|
-0.10 / -1.19%
|
8.00
|
8.40
|
7.90
|
8.30
|
8.10
|
8.30
|
31,700
|
|
|