|
Closing price on 4/19/2021
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
12,300 |
| Split-adjusted Price |
7.75 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2021
|
-0.24 / -2.91%
|
8.20
|
8.20
|
8.00
|
8.01
|
8.05
|
7.75
|
12,300
|
|
|
4/16/2021
|
-0.05 / -0.60%
|
8.20
|
8.25
|
8.20
|
8.25
|
8.21
|
7.98
|
5,600
|
|
|
4/15/2021
|
+0.01 / +0.12%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.23
|
8.03
|
800
|
|
|
4/14/2021
|
-0.01 / -0.12%
|
8.11
|
8.30
|
8.11
|
8.29
|
8.30
|
8.02
|
14,500
|
|
|
4/13/2021
|
+0.10 / +1.22%
|
8.21
|
8.48
|
8.21
|
8.30
|
8.45
|
8.03
|
4,700
|
|
|
4/12/2021
|
-0.10 / -1.20%
|
8.35
|
8.50
|
8.16
|
8.20
|
8.36
|
7.93
|
8,200
|
|
|
4/9/2021
|
0.00 / 0.00%
|
8.30
|
8.35
|
8.30
|
8.30
|
8.31
|
8.03
|
6,400
|
|
|
4/8/2021
|
+0.13 / +1.59%
|
8.30
|
8.35
|
8.17
|
8.30
|
8.30
|
8.03
|
3,000
|
|
|
4/7/2021
|
-0.13 / -1.57%
|
8.30
|
8.30
|
8.16
|
8.17
|
8.27
|
7.90
|
2,000
|
|
|
4/6/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.31
|
8.03
|
2,100
|
|
|
4/5/2021
|
0.00 / 0.00%
|
8.31
|
8.31
|
8.30
|
8.30
|
8.30
|
8.03
|
3,800
|
|
|
4/2/2021
|
-0.50 / -5.68%
|
8.31
|
8.31
|
8.30
|
8.30
|
8.30
|
8.03
|
3,000
|
|
|
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
|
|
|