|
Closing price on 11/23/2021
|
|
| Open |
11.90 |
| High |
13.35 |
| Low |
11.80 |
| Volume |
59,700 |
| Split-adjusted Price |
11.71 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2021
|
-0.40 / -3.20%
|
11.90
|
13.35
|
11.80
|
12.10
|
12.39
|
11.71
|
59,700
|
|
|
11/22/2021
|
-0.90 / -6.72%
|
13.40
|
14.00
|
12.50
|
12.50
|
13.15
|
12.09
|
36,200
|
|
|
11/19/2021
|
-1.00 / -6.94%
|
14.70
|
14.70
|
13.40
|
13.40
|
14.06
|
12.96
|
54,100
|
|
|
11/18/2021
|
+0.75 / +5.49%
|
13.80
|
14.50
|
13.70
|
14.40
|
13.94
|
13.93
|
53,100
|
|
|
11/17/2021
|
+0.80 / +6.23%
|
13.70
|
13.70
|
12.60
|
13.65
|
13.45
|
13.21
|
68,200
|
|
|
11/16/2021
|
+0.80 / +6.64%
|
12.05
|
12.85
|
11.90
|
12.85
|
12.79
|
12.43
|
83,200
|
|
|
11/15/2021
|
+0.75 / +6.64%
|
12.05
|
12.05
|
12.00
|
12.05
|
12.02
|
11.66
|
73,800
|
|
|
11/12/2021
|
+0.70 / +6.60%
|
10.95
|
11.30
|
10.60
|
11.30
|
11.11
|
10.93
|
34,400
|
|
|
11/11/2021
|
-0.45 / -4.07%
|
10.50
|
10.95
|
10.40
|
10.60
|
10.46
|
10.25
|
6,500
|
|
|
11/10/2021
|
0.00 / 0.00%
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
10.69
|
100
|
|
|
11/9/2021
|
+0.55 / +5.24%
|
10.60
|
11.05
|
10.50
|
11.05
|
10.55
|
10.69
|
1,400
|
|
|
11/8/2021
|
-0.45 / -4.11%
|
10.50
|
10.60
|
10.20
|
10.50
|
10.39
|
10.16
|
12,400
|
|
|
11/5/2021
|
+0.40 / +3.79%
|
10.60
|
10.95
|
10.60
|
10.95
|
10.60
|
10.59
|
600
|
|
|
11/4/2021
|
-0.35 / -3.21%
|
10.50
|
10.55
|
10.50
|
10.55
|
10.53
|
10.21
|
800
|
|
|
11/3/2021
|
-0.30 / -2.68%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.57
|
10.55
|
7,000
|
|
|
11/2/2021
|
+0.70 / +6.67%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.00
|
10.84
|
2,000
|
|
|
11/1/2021
|
-0.55 / -4.98%
|
11.10
|
11.30
|
10.50
|
10.50
|
10.82
|
10.16
|
1,800
|
|
|
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
|
|
|