|
Closing price on 10/24/2025
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.80 |
| Volume |
500 |
| Split-adjusted Price |
9.80 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2025
|
+0.31 / +3.27%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.84
|
9.80
|
500
|
|
|
10/23/2025
|
+0.49 / +5.44%
|
9.60
|
9.60
|
9.49
|
9.49
|
9.51
|
9.49
|
600
|
|
|
10/22/2025
|
+0.13 / +1.47%
|
8.31
|
9.00
|
8.31
|
9.00
|
8.38
|
9.00
|
1,000
|
|
|
10/21/2025
|
-0.66 / -6.93%
|
8.89
|
8.89
|
8.87
|
8.87
|
8.87
|
8.87
|
2,300
|
|
|
10/20/2025
|
0.00 / 0.00%
|
9.53
|
9.53
|
8.89
|
9.53
|
9.30
|
9.53
|
1,400
|
|
|
10/17/2025
|
-0.42 / -4.22%
|
9.30
|
9.53
|
9.26
|
9.53
|
9.40
|
9.53
|
1,400
|
|
|
10/16/2025
|
+0.42 / +4.41%
|
9.53
|
10.00
|
9.53
|
9.95
|
9.76
|
9.95
|
600
|
|
|
10/15/2025
|
0.00 / 0.00%
|
9.53
|
9.53
|
9.53
|
9.53
|
9.53
|
9.53
|
600
|
|
|
10/14/2025
|
-0.01 / -0.10%
|
9.54
|
9.65
|
9.50
|
9.53
|
9.54
|
9.53
|
6,800
|
|
|
10/13/2025
|
-0.71 / -6.93%
|
10.30
|
10.30
|
9.54
|
9.54
|
9.57
|
9.54
|
7,200
|
|
|
10/10/2025
|
+0.53 / +5.45%
|
9.12
|
10.25
|
9.12
|
10.25
|
9.27
|
10.25
|
4,400
|
|
|
10/9/2025
|
+0.01 / +0.10%
|
9.72
|
9.72
|
9.20
|
9.72
|
9.31
|
9.72
|
1,000
|
|
|
10/8/2025
|
+0.61 / +6.70%
|
9.15
|
9.71
|
9.10
|
9.71
|
9.32
|
9.71
|
600
|
|
|
10/7/2025
|
-0.49 / -5.11%
|
9.59
|
9.59
|
9.10
|
9.10
|
9.17
|
9.10
|
2,600
|
|
|
10/6/2025
|
-0.01 / -0.10%
|
9.60
|
9.60
|
9.59
|
9.59
|
9.60
|
9.59
|
200
|
|
|
10/3/2025
|
+0.45 / +4.92%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.16
|
9.60
|
1,900
|
|
|
10/2/2025
|
0.00 / 0.00%
|
9.15
|
9.15
|
9.15
|
9.15
|
9.15
|
9.15
|
0
|
|
|
10/1/2025
|
-0.65 / -6.63%
|
9.13
|
9.15
|
9.13
|
9.15
|
9.14
|
9.15
|
3,100
|
|
|
9/30/2025
|
-0.11 / -1.11%
|
9.80
|
9.91
|
9.23
|
9.80
|
9.75
|
9.80
|
6,100
|
|
|
9/29/2025
|
0.00 / 0.00%
|
9.91
|
10.10
|
9.91
|
9.91
|
9.92
|
9.91
|
4,400
|
|
|
9/26/2025
|
0.00 / 0.00%
|
9.91
|
9.91
|
9.91
|
9.91
|
9.91
|
9.91
|
100
|
|
|
9/25/2025
|
-0.74 / -6.95%
|
9.92
|
9.92
|
9.91
|
9.91
|
9.91
|
9.91
|
7,400
|
|
|
9/24/2025
|
+0.20 / +1.91%
|
11.00
|
11.00
|
9.72
|
10.65
|
9.87
|
10.65
|
20,300
|
|
|
9/23/2025
|
-0.10 / -0.95%
|
9.90
|
10.45
|
9.82
|
10.45
|
9.83
|
10.45
|
15,600
|
|
|
9/22/2025
|
-0.75 / -6.64%
|
10.70
|
11.65
|
10.55
|
10.55
|
10.58
|
10.55
|
15,900
|
|
|
9/19/2025
|
+0.70 / +6.60%
|
11.30
|
11.30
|
10.40
|
11.30
|
11.22
|
11.30
|
81,800
|
|
|
9/18/2025
|
+0.65 / +6.53%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
27,000
|
|
|
9/17/2025
|
+0.65 / +6.99%
|
9.40
|
9.95
|
9.40
|
9.95
|
9.87
|
9.95
|
13,700
|
|
|
9/16/2025
|
-0.20 / -2.11%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
100
|
|
|
9/15/2025
|
-0.15 / -1.55%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
|