|
Closing price on 12/5/2023
|
|
| Open |
8.14 |
| High |
8.14 |
| Low |
8.11 |
| Volume |
12,100 |
| Split-adjusted Price |
7.86 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2023
|
-0.58 / -6.67%
|
8.14
|
8.14
|
8.11
|
8.12
|
8.11
|
7.86
|
12,100
|
|
|
12/4/2023
|
-0.05 / -0.57%
|
8.75
|
8.75
|
8.20
|
8.70
|
8.25
|
8.42
|
9,400
|
|
|
12/1/2023
|
-0.65 / -6.91%
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
8.47
|
800
|
|
|
11/30/2023
|
-0.10 / -1.05%
|
8.84
|
9.40
|
8.84
|
9.40
|
8.96
|
9.09
|
1,500
|
|
|
11/29/2023
|
+0.54 / +6.03%
|
8.96
|
9.50
|
8.96
|
9.50
|
9.29
|
9.19
|
300
|
|
|
11/28/2023
|
+0.48 / +5.66%
|
7.91
|
9.07
|
7.89
|
8.96
|
8.16
|
8.67
|
5,100
|
|
|
11/27/2023
|
-0.29 / -3.31%
|
8.16
|
8.48
|
8.16
|
8.48
|
8.42
|
8.20
|
7,600
|
|
|
11/24/2023
|
+0.31 / +3.66%
|
8.46
|
8.93
|
7.87
|
8.77
|
8.20
|
8.48
|
800
|
|
|
11/23/2023
|
-0.63 / -6.93%
|
9.24
|
9.24
|
8.46
|
8.46
|
8.57
|
8.18
|
700
|
|
|
11/22/2023
|
+0.14 / +1.56%
|
9.24
|
9.24
|
8.33
|
9.09
|
8.40
|
8.79
|
4,400
|
|
|
11/21/2023
|
-0.29 / -3.14%
|
8.62
|
8.95
|
8.62
|
8.95
|
8.91
|
8.66
|
2,300
|
|
|
11/20/2023
|
-0.25 / -2.63%
|
8.83
|
9.24
|
8.83
|
9.24
|
8.85
|
8.94
|
2,100
|
|
|
11/17/2023
|
+0.09 / +0.96%
|
8.75
|
9.80
|
8.75
|
9.49
|
9.24
|
9.18
|
13,200
|
|
|
11/16/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.09
|
0
|
|
|
11/15/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.09
|
0
|
|
|
11/14/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.09
|
0
|
|
|
11/13/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.09
|
0
|
|
|
11/10/2023
|
-0.31 / -3.19%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.09
|
100
|
|
|
11/9/2023
|
0.00 / 0.00%
|
9.71
|
9.71
|
9.71
|
9.71
|
9.71
|
9.39
|
0
|
|
|
11/8/2023
|
0.00 / 0.00%
|
9.71
|
9.71
|
9.71
|
9.71
|
9.71
|
9.39
|
0
|
|
|
11/7/2023
|
0.00 / 0.00%
|
9.71
|
9.71
|
9.71
|
9.71
|
9.71
|
9.39
|
0
|
|
|
11/6/2023
|
+0.05 / +0.52%
|
9.71
|
9.71
|
9.71
|
9.71
|
9.71
|
9.39
|
700
|
|
|
11/3/2023
|
+0.38 / +4.09%
|
9.66
|
9.66
|
9.66
|
9.66
|
9.66
|
9.35
|
100
|
|
|
11/2/2023
|
0.00 / 0.00%
|
9.28
|
9.28
|
9.28
|
9.28
|
9.28
|
8.98
|
0
|
|
|
11/1/2023
|
+0.33 / +3.69%
|
9.49
|
9.49
|
9.28
|
9.28
|
9.39
|
8.98
|
200
|
|
|
10/31/2023
|
0.00 / 0.00%
|
8.95
|
8.95
|
8.95
|
8.95
|
8.95
|
8.66
|
100
|
|
|
10/30/2023
|
+0.17 / +1.94%
|
8.17
|
8.95
|
8.17
|
8.95
|
8.69
|
8.66
|
300
|
|
|
10/27/2023
|
0.00 / 0.00%
|
8.78
|
8.78
|
8.78
|
8.78
|
8.78
|
8.49
|
0
|
|
|
10/26/2023
|
-0.01 / -0.11%
|
8.18
|
8.78
|
8.18
|
8.78
|
8.64
|
8.49
|
1,200
|
|
|
10/25/2023
|
0.00 / 0.00%
|
8.85
|
8.85
|
8.79
|
8.79
|
8.82
|
8.50
|
200
|
|
|