|
Closing price on 10/4/2021
|
|
| Open |
9.87 |
| High |
9.87 |
| Low |
9.87 |
| Volume |
2,000 |
| Split-adjusted Price |
9.55 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/17/2021
|
+0.60 / +6.38%
|
10.00
|
10.05
|
10.00
|
10.00
|
10.00
|
9.67
|
6,000
|
|
|
9/16/2021
|
+0.09 / +0.97%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.09
|
1,100
|
|
|
9/15/2021
|
-0.69 / -6.90%
|
9.31
|
9.31
|
9.31
|
9.31
|
9.31
|
9.01
|
3,100
|
|
|
9/14/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.67
|
9,100
|
|
|
9/13/2021
|
-0.15 / -1.48%
|
10.05
|
10.05
|
10.00
|
10.00
|
10.00
|
9.67
|
2,500
|
|
|
9/10/2021
|
+0.15 / +1.50%
|
9.99
|
10.15
|
9.99
|
10.15
|
10.00
|
9.82
|
5,800
|
|
|
9/9/2021
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
9.67
|
800
|
|
|
9/8/2021
|
+0.40 / +4.17%
|
8.95
|
10.00
|
8.95
|
10.00
|
10.00
|
9.67
|
3,400
|
|
|
9/7/2021
|
-0.50 / -4.95%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.29
|
200
|
|
|
9/6/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.77
|
200
|
|
|
9/1/2021
|
+0.58 / +6.09%
|
9.94
|
10.10
|
9.70
|
10.10
|
10.00
|
9.77
|
16,200
|
|
|
8/31/2021
|
+0.62 / +6.97%
|
9.46
|
9.52
|
9.39
|
9.52
|
9.39
|
9.21
|
11,400
|
|
|
8/30/2021
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.61
|
0
|
|
|
8/27/2021
|
-0.08 / -0.89%
|
8.94
|
8.94
|
8.90
|
8.90
|
8.90
|
8.61
|
1,700
|
|
|
8/26/2021
|
0.00 / 0.00%
|
8.98
|
8.98
|
8.98
|
8.98
|
8.98
|
8.69
|
0
|
|
|
8/25/2021
|
+0.48 / +5.65%
|
8.98
|
8.98
|
8.98
|
8.98
|
8.98
|
8.69
|
100
|
|
|
8/24/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.22
|
0
|
|
|
8/23/2021
|
-0.09 / -1.05%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.38
|
8.22
|
11,100
|
|
|
8/20/2021
|
-0.06 / -0.69%
|
8.65
|
8.65
|
8.55
|
8.59
|
8.55
|
8.31
|
6,800
|
|
|