|
Closing price on 5/22/2023
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
8.23 |
| Volume |
8,000 |
| Split-adjusted Price |
9.09 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2023
|
+0.56 / +6.33%
|
9.40
|
9.40
|
8.23
|
9.40
|
8.41
|
9.09
|
8,000
|
|
|
5/19/2023
|
-0.66 / -6.95%
|
8.85
|
10.15
|
8.84
|
8.84
|
9.90
|
8.55
|
19,900
|
|
|
5/18/2023
|
+0.46 / +5.09%
|
9.50
|
9.50
|
9.49
|
9.50
|
9.50
|
9.19
|
1,100
|
|
|
5/17/2023
|
+0.59 / +6.98%
|
8.45
|
9.04
|
8.01
|
9.04
|
8.94
|
8.75
|
5,500
|
|
|
5/16/2023
|
+0.55 / +6.96%
|
8.10
|
8.45
|
7.52
|
8.45
|
8.37
|
8.17
|
21,200
|
|
|
5/15/2023
|
-0.17 / -2.11%
|
7.53
|
8.00
|
7.51
|
7.90
|
7.66
|
7.64
|
3,800
|
|
|
5/12/2023
|
+0.52 / +6.89%
|
8.00
|
8.07
|
7.55
|
8.07
|
7.84
|
7.81
|
15,200
|
|
|
5/11/2023
|
+0.49 / +6.94%
|
7.15
|
7.55
|
7.15
|
7.55
|
7.53
|
7.30
|
5,300
|
|
|
5/10/2023
|
+0.46 / +6.97%
|
6.62
|
7.06
|
6.61
|
7.06
|
7.00
|
6.83
|
26,200
|
|
|
5/9/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.39
|
0
|
|
|
5/8/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.39
|
0
|
|
|
5/5/2023
|
+0.09 / +1.38%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.39
|
300
|
|
|
5/4/2023
|
-0.29 / -4.26%
|
6.51
|
6.51
|
6.51
|
6.51
|
6.51
|
6.30
|
100
|
|
|
4/28/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.58
|
0
|
|
|
4/27/2023
|
-0.05 / -0.73%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.58
|
700
|
|
|
4/26/2023
|
-0.05 / -0.72%
|
6.84
|
6.85
|
6.43
|
6.85
|
6.68
|
6.63
|
1,800
|
|
|
4/25/2023
|
-0.22 / -3.09%
|
6.90
|
6.90
|
6.65
|
6.90
|
6.89
|
6.68
|
3,100
|
|
|
4/24/2023
|
0.00 / 0.00%
|
7.12
|
7.12
|
7.12
|
7.12
|
7.12
|
6.89
|
0
|
|
|
4/21/2023
|
0.00 / 0.00%
|
7.12
|
7.12
|
7.12
|
7.12
|
7.12
|
6.89
|
0
|
|
|
4/20/2023
|
+0.22 / +3.19%
|
7.12
|
7.12
|
7.12
|
7.12
|
7.12
|
6.89
|
100
|
|
|
4/19/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.68
|
100
|
|
|
4/18/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.68
|
0
|
|
|
4/17/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.68
|
0
|
|
|
4/14/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.68
|
5,100
|
|
|
4/13/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.68
|
0
|
|
|
4/12/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.68
|
7,800
|
|
|
4/11/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.68
|
500
|
|
|
4/10/2023
|
-0.49 / -6.63%
|
7.00
|
7.00
|
6.88
|
6.90
|
6.89
|
6.68
|
20,000
|
|
|
4/7/2023
|
0.00 / 0.00%
|
7.39
|
7.39
|
7.39
|
7.39
|
7.39
|
7.15
|
0
|
|
|
4/6/2023
|
0.00 / 0.00%
|
7.39
|
7.39
|
7.39
|
7.39
|
7.39
|
7.15
|
0
|
|
|