|
Closing price on 4/1/2021
|
|
| Open |
8.30 |
| High |
8.80 |
| Low |
8.25 |
| Volume |
5,500 |
| Split-adjusted Price |
8.51 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2021
|
-0.07 / -0.79%
|
8.30
|
8.80
|
8.25
|
8.80
|
8.32
|
8.51
|
5,500
|
|
|
3/31/2021
|
+0.17 / +1.95%
|
8.88
|
8.88
|
8.17
|
8.87
|
8.37
|
8.58
|
11,300
|
|
|
3/30/2021
|
-0.18 / -2.03%
|
8.88
|
8.88
|
8.70
|
8.70
|
8.74
|
8.42
|
3,700
|
|
|
3/29/2021
|
-0.01 / -0.11%
|
8.40
|
8.88
|
8.40
|
8.88
|
8.88
|
8.59
|
3,400
|
|
|
3/26/2021
|
-0.10 / -1.11%
|
8.38
|
8.89
|
8.37
|
8.89
|
8.39
|
8.60
|
3,900
|
|
|
3/25/2021
|
+0.29 / +3.33%
|
8.21
|
8.99
|
8.21
|
8.99
|
8.60
|
8.70
|
200
|
|
|
3/24/2021
|
+0.30 / +3.57%
|
8.69
|
8.90
|
8.69
|
8.70
|
8.84
|
8.42
|
3,400
|
|
|
3/23/2021
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
8.13
|
7,800
|
|
|
3/22/2021
|
-0.07 / -0.82%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.22
|
500
|
|
|
3/19/2021
|
0.00 / 0.00%
|
8.57
|
8.57
|
8.57
|
8.57
|
8.57
|
8.29
|
0
|
|
|
3/18/2021
|
0.00 / 0.00%
|
8.57
|
8.57
|
8.57
|
8.57
|
8.57
|
8.29
|
5,500
|
|
|
3/17/2021
|
-0.25 / -2.83%
|
8.56
|
8.57
|
8.56
|
8.57
|
8.57
|
8.29
|
400
|
|
|
3/16/2021
|
-0.30 / -3.29%
|
8.82
|
8.82
|
8.82
|
8.82
|
8.82
|
8.53
|
500
|
|
|
3/15/2021
|
+0.58 / +6.79%
|
8.54
|
9.13
|
8.54
|
9.12
|
9.05
|
8.82
|
29,200
|
|
|
3/12/2021
|
+0.09 / +1.07%
|
8.44
|
8.55
|
8.44
|
8.54
|
8.54
|
8.26
|
5,900
|
|
|
3/11/2021
|
+0.05 / +0.60%
|
8.40
|
8.45
|
8.40
|
8.45
|
8.42
|
8.17
|
1,400
|
|
|
3/10/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.15
|
8.40
|
8.36
|
8.13
|
3,000
|
|
|
3/9/2021
|
-0.20 / -2.33%
|
8.05
|
8.40
|
8.05
|
8.40
|
8.17
|
8.13
|
300
|
|
|
3/8/2021
|
+0.20 / +2.38%
|
8.40
|
8.98
|
8.40
|
8.60
|
8.63
|
8.32
|
4,600
|
|
|
3/5/2021
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.44
|
8.13
|
11,900
|
|
|
3/4/2021
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.44
|
8.22
|
11,600
|
|
|
3/3/2021
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.01
|
8.30
|
8.27
|
8.03
|
11,000
|
|
|
3/2/2021
|
-0.10 / -1.19%
|
8.42
|
8.42
|
8.30
|
8.30
|
8.40
|
8.03
|
4,300
|
|
|
3/1/2021
|
-0.16 / -1.87%
|
8.56
|
8.56
|
8.40
|
8.40
|
8.47
|
8.13
|
13,400
|
|
|
2/26/2021
|
+0.56 / +7.00%
|
8.00
|
8.56
|
8.00
|
8.56
|
8.41
|
8.28
|
24,100
|
|
|
2/25/2021
|
-0.31 / -3.73%
|
8.14
|
8.14
|
8.00
|
8.00
|
8.04
|
7.74
|
5,000
|
|
|
2/24/2021
|
-0.58 / -6.52%
|
8.31
|
8.31
|
8.30
|
8.31
|
8.31
|
8.04
|
1,000
|
|
|
2/23/2021
|
+0.53 / +6.34%
|
8.94
|
8.94
|
8.89
|
8.89
|
8.92
|
8.60
|
1,100
|
|
|
2/22/2021
|
-0.62 / -6.90%
|
8.36
|
8.36
|
8.36
|
8.36
|
8.36
|
8.09
|
100
|
|
|
2/19/2021
|
0.00 / 0.00%
|
9.49
|
9.49
|
8.36
|
8.98
|
8.66
|
8.69
|
1,800
|
|
|