|
Closing price on 10/29/2021
|
|
| Open |
10.95 |
| High |
12.30 |
| Low |
10.95 |
| Volume |
2,000 |
| Split-adjusted Price |
10.69 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2021
|
-0.55 / -4.74%
|
10.95
|
12.30
|
10.95
|
11.05
|
11.50
|
10.69
|
2,000
|
|
|
10/28/2021
|
+0.75 / +6.91%
|
10.20
|
11.60
|
10.20
|
11.60
|
11.47
|
11.22
|
15,600
|
|
|
10/27/2021
|
-0.45 / -3.98%
|
11.30
|
11.50
|
10.55
|
10.85
|
11.06
|
10.50
|
5,500
|
|
|
10/26/2021
|
-0.80 / -6.61%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.30
|
10.93
|
16,300
|
|
|
10/25/2021
|
+0.60 / +5.22%
|
11.50
|
12.30
|
11.30
|
12.10
|
11.79
|
11.71
|
14,500
|
|
|
10/22/2021
|
+0.75 / +6.98%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.13
|
9,900
|
|
|
10/21/2021
|
+0.70 / +6.97%
|
9.94
|
10.75
|
9.70
|
10.75
|
10.48
|
10.40
|
29,200
|
|
|
10/20/2021
|
+0.25 / +2.55%
|
9.79
|
10.15
|
9.50
|
10.05
|
9.86
|
9.72
|
21,600
|
|
|
10/19/2021
|
+0.02 / +0.20%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.48
|
100
|
|
|
10/18/2021
|
+0.28 / +2.95%
|
9.50
|
9.78
|
9.50
|
9.78
|
9.78
|
9.46
|
700
|
|
|
10/15/2021
|
+0.16 / +1.71%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.19
|
3,100
|
|
|
10/14/2021
|
0.00 / 0.00%
|
9.34
|
9.34
|
9.34
|
9.34
|
9.34
|
9.04
|
100
|
|
|
10/13/2021
|
0.00 / 0.00%
|
9.34
|
9.34
|
9.34
|
9.34
|
9.34
|
9.04
|
0
|
|
|
10/12/2021
|
-0.44 / -4.50%
|
9.31
|
9.34
|
9.31
|
9.34
|
9.31
|
9.04
|
1,400
|
|
|
10/11/2021
|
0.00 / 0.00%
|
9.78
|
9.78
|
9.78
|
9.78
|
9.78
|
9.46
|
0
|
|
|
10/8/2021
|
-0.02 / -0.20%
|
9.78
|
9.78
|
9.77
|
9.78
|
9.78
|
9.46
|
3,300
|
|
|
10/7/2021
|
-0.08 / -0.81%
|
9.89
|
9.89
|
9.30
|
9.80
|
9.57
|
9.48
|
2,300
|
|
|
10/6/2021
|
+0.01 / +0.10%
|
9.89
|
9.89
|
9.88
|
9.88
|
9.89
|
9.56
|
900
|
|
|
10/5/2021
|
0.00 / 0.00%
|
9.87
|
9.87
|
9.87
|
9.87
|
9.87
|
9.55
|
0
|
|
|
10/4/2021
|
+0.57 / +6.13%
|
9.87
|
9.87
|
9.87
|
9.87
|
9.87
|
9.55
|
2,000
|
|
|
10/1/2021
|
-0.01 / -0.11%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.00
|
100
|
|
|
9/30/2021
|
0.00 / 0.00%
|
9.31
|
9.31
|
9.31
|
9.31
|
9.31
|
9.01
|
0
|
|
|
9/29/2021
|
+0.01 / +0.11%
|
9.31
|
9.31
|
9.27
|
9.31
|
9.28
|
9.01
|
8,300
|
|
|
9/28/2021
|
-0.03 / -0.32%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.00
|
600
|
|
|
9/27/2021
|
-0.62 / -6.23%
|
9.31
|
9.33
|
9.31
|
9.33
|
9.31
|
9.03
|
3,700
|
|
|
9/24/2021
|
+0.05 / +0.51%
|
9.99
|
9.99
|
9.95
|
9.95
|
9.99
|
9.63
|
1,100
|
|
|
9/23/2021
|
+0.30 / +3.13%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
9.58
|
7,200
|
|
|
9/22/2021
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.29
|
100
|
|
|
9/21/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.67
|
0
|
|
|
9/20/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.67
|
0
|
|
|