|
Closing price on 10/6/2023
|
|
| Open |
7.88 |
| High |
8.95 |
| Low |
7.88 |
| Volume |
5,200 |
| Split-adjusted Price |
8.66 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2023
|
+0.48 / +5.67%
|
7.88
|
8.95
|
7.88
|
8.95
|
8.68
|
8.66
|
5,200
|
|
|
10/5/2023
|
+0.10 / +1.19%
|
8.48
|
8.48
|
8.47
|
8.47
|
8.47
|
8.19
|
200
|
|
|
10/4/2023
|
0.00 / 0.00%
|
8.37
|
8.37
|
8.37
|
8.37
|
8.37
|
8.10
|
0
|
|
|
10/3/2023
|
+0.37 / +4.63%
|
8.48
|
8.48
|
8.10
|
8.37
|
8.19
|
8.10
|
2,200
|
|
|
10/2/2023
|
-0.38 / -4.53%
|
7.90
|
8.48
|
7.90
|
8.00
|
8.00
|
7.74
|
8,400
|
|
|
9/29/2023
|
+0.38 / +4.75%
|
8.40
|
8.40
|
8.37
|
8.38
|
8.38
|
8.11
|
300
|
|
|
9/28/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
7.55
|
8.00
|
7.97
|
7.74
|
8,400
|
|
|
9/27/2023
|
-0.60 / -6.98%
|
8.00
|
8.60
|
8.00
|
8.00
|
8.03
|
7.74
|
2,100
|
|
|
9/26/2023
|
+0.49 / +6.04%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.32
|
100
|
|
|
9/25/2023
|
-0.59 / -6.78%
|
8.16
|
8.16
|
8.10
|
8.11
|
8.11
|
7.85
|
2,700
|
|
|
9/22/2023
|
+0.07 / +0.81%
|
8.75
|
8.75
|
8.03
|
8.70
|
8.27
|
8.42
|
600
|
|
|
9/21/2023
|
0.00 / 0.00%
|
8.10
|
8.63
|
8.10
|
8.63
|
8.49
|
8.35
|
2,100
|
|
|
9/20/2023
|
+0.55 / +6.81%
|
8.08
|
8.63
|
8.08
|
8.63
|
8.36
|
8.35
|
200
|
|
|
9/19/2023
|
-0.58 / -6.70%
|
8.66
|
9.00
|
8.08
|
8.08
|
8.70
|
7.82
|
2,100
|
|
|
9/18/2023
|
+0.56 / +6.91%
|
8.40
|
8.66
|
7.56
|
8.66
|
8.49
|
8.38
|
3,400
|
|
|
9/15/2023
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.84
|
100
|
|
|
9/14/2023
|
-0.49 / -5.64%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.25
|
7.93
|
8,900
|
|
|
9/13/2023
|
0.00 / 0.00%
|
8.69
|
8.69
|
8.69
|
8.69
|
8.69
|
8.41
|
0
|
|
|
9/12/2023
|
0.00 / 0.00%
|
8.69
|
8.69
|
8.69
|
8.69
|
8.69
|
8.41
|
0
|
|
|
9/11/2023
|
-0.01 / -0.11%
|
8.11
|
8.77
|
8.10
|
8.69
|
8.16
|
8.41
|
5,000
|
|
|
9/8/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.42
|
800
|
|
|
9/7/2023
|
0.00 / 0.00%
|
8.75
|
8.75
|
8.70
|
8.70
|
8.71
|
8.42
|
1,400
|
|
|
9/6/2023
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.42
|
100
|
|
|
9/5/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.13
|
400
|
|
|
8/31/2023
|
-0.59 / -6.56%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.13
|
600
|
|
|
8/30/2023
|
-0.01 / -0.11%
|
8.37
|
8.99
|
8.37
|
8.99
|
8.43
|
8.70
|
1,000
|
|
|
8/29/2023
|
+0.18 / +2.04%
|
8.21
|
9.00
|
8.21
|
9.00
|
8.21
|
8.71
|
300
|
|
|
8/28/2023
|
+0.24 / +2.80%
|
8.01
|
8.82
|
8.01
|
8.82
|
8.42
|
8.53
|
200
|
|
|
8/25/2023
|
+0.38 / +4.63%
|
8.77
|
8.77
|
8.58
|
8.58
|
8.72
|
8.30
|
400
|
|
|
8/24/2023
|
+0.11 / +1.36%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.93
|
100
|
|
|