|
Closing price on 2/7/2022
|
|
| Open |
9.42 |
| High |
10.10 |
| Low |
9.41 |
| Volume |
600 |
| Split-adjusted Price |
9.77 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2022
|
+0.10 / +1.00%
|
9.42
|
10.10
|
9.41
|
10.10
|
9.74
|
9.77
|
600
|
|
|
1/28/2022
|
-0.30 / -2.91%
|
9.61
|
10.30
|
9.60
|
10.00
|
10.08
|
9.67
|
8,000
|
|
|
1/27/2022
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.41
|
9.96
|
400
|
|
|
1/26/2022
|
+0.65 / +6.81%
|
9.04
|
10.20
|
9.04
|
10.20
|
9.93
|
9.87
|
37,200
|
|
|
1/25/2022
|
+0.15 / +1.60%
|
9.70
|
9.77
|
9.00
|
9.55
|
9.28
|
9.24
|
10,600
|
|
|
1/24/2022
|
-0.50 / -5.05%
|
9.90
|
9.90
|
9.30
|
9.40
|
9.47
|
9.09
|
5,700
|
|
|
1/21/2022
|
-0.10 / -1.00%
|
9.51
|
10.00
|
9.31
|
9.90
|
9.71
|
9.58
|
8,300
|
|
|
1/20/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
9.30
|
10.00
|
9.73
|
9.67
|
8,800
|
|
|
1/19/2022
|
0.00 / 0.00%
|
9.51
|
10.60
|
9.50
|
10.00
|
9.96
|
9.67
|
14,200
|
|
|
1/18/2022
|
-0.25 / -2.44%
|
9.71
|
10.20
|
9.71
|
10.00
|
10.13
|
9.67
|
2,800
|
|
|
1/17/2022
|
-0.35 / -3.30%
|
10.60
|
10.60
|
10.10
|
10.25
|
10.27
|
9.92
|
7,300
|
|
|
1/14/2022
|
+0.15 / +1.44%
|
10.50
|
10.80
|
10.05
|
10.60
|
10.51
|
10.25
|
6,800
|
|
|
1/13/2022
|
-0.25 / -2.34%
|
10.65
|
10.65
|
10.25
|
10.45
|
10.40
|
10.11
|
22,300
|
|
|
1/12/2022
|
+0.30 / +2.88%
|
10.40
|
10.80
|
10.30
|
10.70
|
10.70
|
10.35
|
4,300
|
|
|
1/11/2022
|
-0.10 / -0.95%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.61
|
10.06
|
9,900
|
|
|
1/10/2022
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.00
|
10.50
|
10.51
|
10.16
|
27,700
|
|
|
1/7/2022
|
+0.10 / +0.96%
|
10.40
|
10.90
|
10.10
|
10.50
|
10.56
|
10.16
|
27,000
|
|
|
1/6/2022
|
+0.10 / +0.97%
|
10.80
|
10.80
|
10.00
|
10.40
|
10.45
|
10.06
|
4,400
|
|
|
1/5/2022
|
-0.20 / -1.90%
|
10.90
|
10.90
|
10.20
|
10.30
|
10.61
|
9.96
|
3,300
|
|
|
1/4/2022
|
+0.20 / +1.94%
|
10.30
|
10.90
|
10.30
|
10.50
|
10.51
|
10.16
|
14,700
|
|
|
12/31/2021
|
-0.20 / -1.90%
|
10.20
|
10.90
|
10.20
|
10.30
|
10.50
|
9.96
|
2,000
|
|
|
12/30/2021
|
-0.05 / -0.47%
|
10.40
|
11.00
|
10.30
|
10.50
|
10.46
|
10.16
|
19,100
|
|
|
12/29/2021
|
-0.30 / -2.76%
|
10.55
|
10.90
|
10.55
|
10.55
|
10.60
|
10.21
|
7,500
|
|
|
12/28/2021
|
-0.15 / -1.36%
|
11.00
|
11.00
|
10.30
|
10.85
|
10.75
|
10.50
|
9,300
|
|
|
12/27/2021
|
-0.10 / -0.90%
|
11.05
|
11.05
|
10.90
|
11.00
|
10.99
|
10.64
|
8,100
|
|
|
12/24/2021
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.80
|
11.10
|
10.83
|
10.74
|
9,700
|
|
|
12/23/2021
|
-0.35 / -3.11%
|
11.00
|
11.20
|
10.80
|
10.90
|
10.96
|
10.55
|
5,400
|
|
|
12/22/2021
|
-0.20 / -1.75%
|
11.00
|
11.25
|
10.85
|
11.25
|
10.89
|
10.88
|
13,500
|
|
|
12/21/2021
|
+0.10 / +0.88%
|
11.40
|
11.50
|
10.75
|
11.45
|
11.42
|
11.08
|
11,700
|
|
|
12/20/2021
|
+0.45 / +4.13%
|
10.90
|
11.40
|
10.90
|
11.35
|
11.37
|
10.98
|
21,200
|
|
|