|
Closing price on 3/7/2022
|
|
| Open |
9.77 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
21,000 |
| Split-adjusted Price |
9.29 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/10/2022
|
-0.05 / -0.49%
|
10.20
|
10.25
|
10.20
|
10.25
|
10.23
|
9.92
|
3,600
|
|
|
2/9/2022
|
+0.60 / +6.19%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.14
|
9.96
|
800
|
|
|
2/8/2022
|
-0.40 / -3.96%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.69
|
9.38
|
1,100
|
|
|
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
|
|
|