|
Closing price on 1/16/2024
|
|
| Open |
8.11 |
| High |
8.72 |
| Low |
8.11 |
| Volume |
1,600 |
| Split-adjusted Price |
8.44 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2024
|
0.00 / 0.00%
|
8.11
|
8.72
|
8.11
|
8.72
|
8.15
|
8.44
|
1,600
|
|
|
1/15/2024
|
+0.57 / +6.99%
|
8.72
|
8.72
|
8.72
|
8.72
|
8.72
|
8.44
|
100
|
|
|
1/12/2024
|
-0.60 / -6.86%
|
8.90
|
8.90
|
8.15
|
8.15
|
8.53
|
7.88
|
200
|
|
|
1/11/2024
|
-0.64 / -6.82%
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
8.47
|
600
|
|
|
1/10/2024
|
0.00 / 0.00%
|
9.39
|
9.39
|
9.39
|
9.39
|
9.39
|
9.08
|
0
|
|
|
1/9/2024
|
0.00 / 0.00%
|
9.39
|
9.39
|
9.39
|
9.39
|
9.39
|
9.08
|
0
|
|
|
1/8/2024
|
0.00 / 0.00%
|
9.39
|
9.39
|
9.39
|
9.39
|
9.39
|
9.08
|
0
|
|
|
1/5/2024
|
0.00 / 0.00%
|
9.39
|
9.39
|
9.39
|
9.39
|
9.39
|
9.08
|
0
|
|
|
1/4/2024
|
+0.29 / +3.19%
|
9.39
|
9.39
|
9.39
|
9.39
|
9.39
|
9.08
|
100
|
|
|
1/3/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.80
|
0
|
|
|
1/2/2024
|
+0.30 / +3.41%
|
9.39
|
9.39
|
9.10
|
9.10
|
9.23
|
8.80
|
1,900
|
|
|
12/29/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.51
|
0
|
|
|
12/28/2023
|
+0.50 / +6.02%
|
8.31
|
8.80
|
8.31
|
8.80
|
8.44
|
8.51
|
2,200
|
|
|
12/27/2023
|
+0.02 / +0.24%
|
8.06
|
8.30
|
8.00
|
8.30
|
8.17
|
8.03
|
4,200
|
|
|
12/26/2023
|
0.00 / 0.00%
|
8.28
|
8.28
|
8.28
|
8.28
|
8.28
|
8.01
|
0
|
|
|
12/25/2023
|
0.00 / 0.00%
|
8.28
|
8.28
|
8.28
|
8.28
|
8.28
|
8.01
|
600
|
|
|
12/22/2023
|
+0.12 / +1.47%
|
8.28
|
8.28
|
8.28
|
8.28
|
8.28
|
8.01
|
100
|
|
|
12/21/2023
|
0.00 / 0.00%
|
8.16
|
8.16
|
8.16
|
8.16
|
8.16
|
7.89
|
600
|
|
|
12/20/2023
|
0.00 / 0.00%
|
8.16
|
8.16
|
8.16
|
8.16
|
8.16
|
7.89
|
500
|
|
|
12/19/2023
|
+0.14 / +1.75%
|
8.16
|
8.16
|
8.16
|
8.16
|
8.16
|
7.89
|
200
|
|
|
12/18/2023
|
-0.40 / -4.75%
|
8.41
|
8.41
|
8.00
|
8.02
|
8.21
|
7.76
|
1,000
|
|
|
12/15/2023
|
-0.01 / -0.12%
|
8.42
|
8.42
|
8.42
|
8.42
|
8.42
|
8.15
|
1,500
|
|
|
12/14/2023
|
0.00 / 0.00%
|
8.43
|
8.43
|
8.43
|
8.43
|
8.43
|
8.16
|
0
|
|
|
12/13/2023
|
-0.02 / -0.24%
|
8.00
|
8.43
|
8.00
|
8.43
|
8.09
|
8.16
|
1,400
|
|
|
12/12/2023
|
0.00 / 0.00%
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
8.17
|
0
|
|
|
12/11/2023
|
-0.05 / -0.59%
|
8.83
|
8.83
|
8.00
|
8.45
|
8.14
|
8.17
|
1,600
|
|
|
12/8/2023
|
-0.07 / -0.82%
|
8.19
|
8.50
|
8.02
|
8.50
|
8.35
|
8.22
|
700
|
|
|
12/7/2023
|
0.00 / 0.00%
|
8.99
|
8.99
|
8.57
|
8.57
|
8.88
|
8.29
|
800
|
|
|
12/6/2023
|
+0.45 / +5.54%
|
8.34
|
8.60
|
8.12
|
8.57
|
8.52
|
8.29
|
3,000
|
|
|
12/5/2023
|
-0.58 / -6.67%
|
8.14
|
8.14
|
8.11
|
8.12
|
8.11
|
7.86
|
12,100
|
|
|