|
Closing price on 1/4/2022
|
|
| Open |
10.30 |
| High |
10.90 |
| Low |
10.30 |
| Volume |
14,700 |
| Split-adjusted Price |
10.16 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
+0.20 / +1.94%
|
10.30
|
10.90
|
10.30
|
10.50
|
10.51
|
10.16
|
14,700
|
|
|
12/31/2021
|
-0.20 / -1.90%
|
10.20
|
10.90
|
10.20
|
10.30
|
10.50
|
9.96
|
2,000
|
|
|
12/30/2021
|
-0.05 / -0.47%
|
10.40
|
11.00
|
10.30
|
10.50
|
10.46
|
10.16
|
19,100
|
|
|
12/29/2021
|
-0.30 / -2.76%
|
10.55
|
10.90
|
10.55
|
10.55
|
10.60
|
10.21
|
7,500
|
|
|
12/28/2021
|
-0.15 / -1.36%
|
11.00
|
11.00
|
10.30
|
10.85
|
10.75
|
10.50
|
9,300
|
|
|
12/27/2021
|
-0.10 / -0.90%
|
11.05
|
11.05
|
10.90
|
11.00
|
10.99
|
10.64
|
8,100
|
|
|
12/24/2021
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.80
|
11.10
|
10.83
|
10.74
|
9,700
|
|
|
12/23/2021
|
-0.35 / -3.11%
|
11.00
|
11.20
|
10.80
|
10.90
|
10.96
|
10.55
|
5,400
|
|
|
12/22/2021
|
-0.20 / -1.75%
|
11.00
|
11.25
|
10.85
|
11.25
|
10.89
|
10.88
|
13,500
|
|
|
12/21/2021
|
+0.10 / +0.88%
|
11.40
|
11.50
|
10.75
|
11.45
|
11.42
|
11.08
|
11,700
|
|
|
12/20/2021
|
+0.45 / +4.13%
|
10.90
|
11.40
|
10.90
|
11.35
|
11.37
|
10.98
|
21,200
|
|
|
12/17/2021
|
-0.40 / -3.54%
|
11.10
|
11.15
|
10.55
|
10.90
|
10.72
|
10.55
|
30,700
|
|
|
12/16/2021
|
0.00 / 0.00%
|
11.05
|
11.30
|
10.55
|
11.30
|
10.76
|
10.93
|
10,400
|
|
|
12/15/2021
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.10
|
11.30
|
11.30
|
10.93
|
10,800
|
|
|
12/14/2021
|
-0.10 / -0.88%
|
11.40
|
11.40
|
10.65
|
11.30
|
10.79
|
10.93
|
25,300
|
|
|
12/13/2021
|
-0.10 / -0.87%
|
11.95
|
11.95
|
11.40
|
11.40
|
11.62
|
11.03
|
5,900
|
|
|
12/10/2021
|
0.00 / 0.00%
|
11.50
|
12.20
|
11.05
|
11.50
|
11.51
|
11.13
|
11,900
|
|
|
12/9/2021
|
+0.25 / +2.22%
|
11.25
|
11.50
|
11.20
|
11.50
|
11.27
|
11.13
|
22,900
|
|
|
12/8/2021
|
-0.75 / -6.25%
|
11.25
|
11.85
|
11.20
|
11.25
|
11.25
|
10.88
|
30,400
|
|
|
12/7/2021
|
+0.40 / +3.45%
|
12.05
|
12.40
|
12.00
|
12.00
|
12.21
|
11.61
|
5,000
|
|
|
12/6/2021
|
-0.25 / -2.11%
|
11.85
|
11.85
|
11.05
|
11.60
|
11.47
|
11.22
|
15,600
|
|
|
12/3/2021
|
-0.85 / -6.69%
|
12.70
|
13.00
|
11.85
|
11.85
|
12.05
|
11.46
|
33,700
|
|
|
12/2/2021
|
+0.50 / +4.10%
|
12.90
|
13.00
|
12.70
|
12.70
|
12.93
|
12.29
|
11,000
|
|
|
12/1/2021
|
+0.50 / +4.27%
|
11.70
|
12.50
|
11.00
|
12.20
|
11.97
|
11.80
|
56,400
|
|
|
11/30/2021
|
+0.75 / +6.85%
|
11.15
|
11.70
|
11.15
|
11.70
|
11.62
|
11.32
|
35,400
|
|
|
11/29/2021
|
+0.15 / +1.39%
|
10.80
|
11.00
|
10.70
|
10.95
|
10.86
|
10.59
|
17,500
|
|
|
11/26/2021
|
-0.60 / -5.26%
|
11.40
|
11.40
|
10.80
|
10.80
|
11.10
|
10.45
|
35,300
|
|
|
11/25/2021
|
-0.80 / -6.56%
|
11.50
|
11.65
|
11.35
|
11.40
|
11.40
|
11.03
|
60,100
|
|
|
11/24/2021
|
+0.10 / +0.83%
|
11.80
|
12.50
|
11.30
|
12.20
|
11.99
|
11.80
|
20,100
|
|
|
11/23/2021
|
-0.40 / -3.20%
|
11.90
|
13.35
|
11.80
|
12.10
|
12.39
|
11.71
|
59,700
|
|
|