|
Closing price on 5/25/2022
|
|
| Open |
9.41 |
| High |
10.00 |
| Low |
9.21 |
| Volume |
5,300 |
| Split-adjusted Price |
9.67 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.59 / +6.27%
|
9.41
|
10.00
|
9.21
|
10.00
|
9.43
|
9.67
|
5,300
|
|
|
5/24/2022
|
-0.55 / -5.52%
|
9.29
|
10.25
|
9.27
|
9.41
|
9.34
|
9.10
|
9,200
|
|
|
5/23/2022
|
-0.74 / -6.92%
|
9.97
|
9.97
|
9.96
|
9.96
|
9.96
|
9.64
|
400
|
|
|
5/20/2022
|
+0.60 / +5.94%
|
10.10
|
10.70
|
9.43
|
10.70
|
10.51
|
10.35
|
2,500
|
|
|
5/19/2022
|
-0.15 / -1.46%
|
9.60
|
10.10
|
9.55
|
10.10
|
9.83
|
9.77
|
1,500
|
|
|
5/18/2022
|
+0.41 / +4.17%
|
10.35
|
10.50
|
9.17
|
10.25
|
10.26
|
9.92
|
4,500
|
|
|
5/17/2022
|
+0.64 / +6.96%
|
9.01
|
9.84
|
9.01
|
9.84
|
9.60
|
9.52
|
6,000
|
|
|
5/16/2022
|
0.00 / 0.00%
|
9.09
|
9.20
|
8.92
|
9.20
|
9.11
|
8.90
|
10,000
|
|
|
5/13/2022
|
-0.46 / -4.76%
|
9.02
|
9.59
|
9.02
|
9.20
|
9.19
|
8.90
|
20,500
|
|
|
5/12/2022
|
-0.32 / -3.21%
|
9.31
|
9.97
|
9.29
|
9.66
|
9.34
|
9.35
|
6,000
|
|
|
5/11/2022
|
+0.18 / +1.84%
|
9.79
|
10.05
|
9.16
|
9.98
|
9.72
|
9.66
|
2,500
|
|
|
5/10/2022
|
+0.40 / +4.26%
|
8.80
|
9.90
|
8.77
|
9.80
|
8.93
|
9.48
|
4,100
|
|
|
5/9/2022
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.40
|
9.40
|
9.74
|
9.09
|
3,500
|
|
|
5/6/2022
|
-0.51 / -5.15%
|
9.46
|
10.20
|
9.40
|
9.40
|
9.59
|
9.09
|
2,500
|
|
|
5/5/2022
|
-0.19 / -1.88%
|
9.56
|
10.40
|
9.56
|
9.91
|
9.91
|
9.59
|
4,200
|
|
|
5/4/2022
|
-0.15 / -1.46%
|
10.25
|
10.60
|
10.05
|
10.10
|
10.21
|
9.77
|
7,600
|
|
|
4/29/2022
|
+0.67 / +6.99%
|
9.99
|
10.25
|
9.31
|
10.25
|
10.15
|
9.92
|
13,700
|
|
|
4/28/2022
|
+0.62 / +6.92%
|
9.57
|
9.58
|
8.73
|
9.58
|
9.36
|
9.27
|
7,100
|
|
|
4/27/2022
|
-0.64 / -6.67%
|
9.60
|
9.60
|
8.96
|
8.96
|
8.97
|
8.67
|
10,100
|
|
|
4/26/2022
|
+0.50 / +5.49%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
9.29
|
29,700
|
|
|
4/25/2022
|
-0.58 / -5.99%
|
9.55
|
9.99
|
9.10
|
9.10
|
9.15
|
8.80
|
19,300
|
|
|
4/22/2022
|
-0.72 / -6.92%
|
10.50
|
10.50
|
9.68
|
9.68
|
9.71
|
9.36
|
39,200
|
|
|
4/21/2022
|
-0.20 / -1.89%
|
9.86
|
10.40
|
9.86
|
10.40
|
10.24
|
10.06
|
23,500
|
|
|
4/20/2022
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.25
|
10.60
|
10.42
|
10.25
|
14,300
|
|
|
4/19/2022
|
+0.60 / +5.77%
|
10.45
|
11.10
|
9.82
|
11.00
|
10.34
|
10.64
|
9,300
|
|
|
4/18/2022
|
-0.05 / -0.48%
|
10.10
|
10.45
|
9.72
|
10.40
|
9.94
|
10.06
|
66,500
|
|
|
4/15/2022
|
-0.35 / -3.24%
|
10.45
|
11.00
|
10.10
|
10.45
|
10.43
|
10.11
|
52,000
|
|
|
4/14/2022
|
-0.20 / -1.82%
|
11.05
|
11.05
|
10.50
|
10.80
|
10.69
|
10.45
|
26,200
|
|
|
4/13/2022
|
0.00 / 0.00%
|
11.25
|
11.25
|
10.40
|
11.00
|
10.74
|
10.64
|
36,900
|
|
|
4/12/2022
|
-0.40 / -3.51%
|
10.90
|
11.20
|
10.80
|
11.00
|
10.92
|
10.64
|
39,200
|
|
|