|
Closing price on 3/24/2022
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
36,300 |
| Split-adjusted Price |
10.21 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2022
|
+0.05 / +0.48%
|
10.50
|
10.70
|
10.40
|
10.55
|
10.52
|
10.21
|
36,300
|
|
|
3/23/2022
|
-0.35 / -3.23%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.52
|
10.16
|
11,600
|
|
|
3/22/2022
|
+0.55 / +5.34%
|
10.30
|
11.00
|
10.00
|
10.85
|
10.36
|
10.50
|
44,600
|
|
|
3/21/2022
|
-0.40 / -3.74%
|
10.50
|
10.80
|
10.00
|
10.30
|
10.28
|
9.96
|
29,000
|
|
|
3/18/2022
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.50
|
10.70
|
10.86
|
10.35
|
8,600
|
|
|
3/17/2022
|
-0.05 / -0.45%
|
11.05
|
11.05
|
10.30
|
11.00
|
10.54
|
10.64
|
48,500
|
|
|
3/16/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.05
|
11.05
|
11.55
|
10.69
|
81,900
|
|
|
3/15/2022
|
+0.70 / +6.76%
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
10.69
|
48,900
|
|
|
3/14/2022
|
+0.65 / +6.70%
|
9.70
|
10.35
|
9.52
|
10.35
|
10.03
|
10.01
|
359,100
|
|
|
3/11/2022
|
-0.20 / -2.02%
|
9.51
|
9.89
|
9.50
|
9.70
|
9.77
|
9.38
|
10,300
|
|
|
3/10/2022
|
0.00 / 0.00%
|
9.88
|
9.90
|
9.60
|
9.90
|
9.76
|
9.58
|
4,200
|
|
|
3/9/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.53
|
9.90
|
9.87
|
9.58
|
3,400
|
|
|
3/8/2022
|
+0.30 / +3.13%
|
9.94
|
10.00
|
9.50
|
9.90
|
9.56
|
9.58
|
31,800
|
|
|
3/7/2022
|
-0.16 / -1.64%
|
9.77
|
9.90
|
9.60
|
9.60
|
9.68
|
9.29
|
21,000
|
|
|
3/4/2022
|
+0.02 / +0.21%
|
9.85
|
9.90
|
9.76
|
9.76
|
9.81
|
9.44
|
10,500
|
|
|
3/3/2022
|
-0.25 / -2.50%
|
9.80
|
9.99
|
9.60
|
9.74
|
9.64
|
9.42
|
11,200
|
|
|
3/2/2022
|
+0.12 / +1.22%
|
10.20
|
10.20
|
9.80
|
9.99
|
9.93
|
9.66
|
11,900
|
|
|
3/1/2022
|
-0.13 / -1.30%
|
10.00
|
10.00
|
9.70
|
9.87
|
9.72
|
9.55
|
3,700
|
|
|
2/28/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.67
|
800
|
|
|
2/25/2022
|
-0.05 / -0.50%
|
10.15
|
10.15
|
9.92
|
10.00
|
10.00
|
9.67
|
7,500
|
|
|
2/24/2022
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.05
|
10.01
|
9.72
|
34,600
|
|
|
2/23/2022
|
+0.15 / +1.50%
|
10.50
|
10.65
|
9.91
|
10.15
|
10.18
|
9.82
|
9,200
|
|
|
2/22/2022
|
0.00 / 0.00%
|
10.10
|
10.15
|
9.95
|
10.00
|
10.07
|
9.67
|
19,700
|
|
|
2/21/2022
|
0.00 / 0.00%
|
10.50
|
10.65
|
10.00
|
10.00
|
10.40
|
9.67
|
4,100
|
|
|
2/18/2022
|
-0.25 / -2.44%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.02
|
9.67
|
4,300
|
|
|
2/17/2022
|
+0.53 / +5.45%
|
9.60
|
10.25
|
9.60
|
10.25
|
9.62
|
9.92
|
5,500
|
|
|
2/16/2022
|
-0.27 / -2.70%
|
9.55
|
9.72
|
9.55
|
9.72
|
9.72
|
9.40
|
700
|
|
|
2/15/2022
|
-0.11 / -1.09%
|
10.00
|
10.00
|
9.80
|
9.99
|
9.96
|
9.66
|
48,400
|
|
|
2/14/2022
|
-0.15 / -1.46%
|
10.00
|
10.50
|
10.00
|
10.10
|
10.14
|
9.77
|
4,300
|
|
|
2/11/2022
|
0.00 / 0.00%
|
10.10
|
10.25
|
10.10
|
10.25
|
10.11
|
9.92
|
1,700
|
|
|