|
Closing price on 6/15/2021
|
|
| Open |
9.26 |
| High |
9.30 |
| Low |
9.26 |
| Volume |
1,300 |
| Split-adjusted Price |
9.00 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2021
|
0.00 / 0.00%
|
9.26
|
9.30
|
9.26
|
9.30
|
9.26
|
9.00
|
1,300
|
|
|
6/14/2021
|
-0.64 / -6.44%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.00
|
600
|
|
|
6/11/2021
|
0.00 / 0.00%
|
9.94
|
9.94
|
9.94
|
9.94
|
9.94
|
9.62
|
0
|
|
|
6/10/2021
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.90
|
9.94
|
10.00
|
9.62
|
8,500
|
|
|
6/9/2021
|
+0.65 / +6.99%
|
9.88
|
9.95
|
9.88
|
9.95
|
9.95
|
9.63
|
21,600
|
|
|
6/8/2021
|
-0.70 / -7.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.00
|
200
|
|
|
6/7/2021
|
+0.33 / +3.41%
|
9.67
|
10.00
|
9.66
|
10.00
|
10.00
|
9.67
|
2,100
|
|
|
6/4/2021
|
+0.63 / +6.97%
|
9.66
|
9.67
|
9.65
|
9.67
|
9.67
|
9.36
|
24,200
|
|
|
6/3/2021
|
+0.59 / +6.98%
|
8.99
|
9.04
|
8.99
|
9.04
|
9.04
|
8.75
|
21,800
|
|
|
6/2/2021
|
+0.55 / +6.96%
|
8.43
|
8.45
|
8.40
|
8.45
|
8.44
|
8.17
|
10,600
|
|
|
6/1/2021
|
-0.57 / -6.73%
|
7.91
|
7.92
|
7.90
|
7.90
|
7.90
|
7.64
|
3,600
|
|
|
5/31/2021
|
+0.53 / +6.68%
|
8.49
|
8.49
|
8.47
|
8.47
|
8.49
|
8.19
|
2,100
|
|
|
5/28/2021
|
-0.58 / -6.81%
|
7.94
|
8.52
|
7.93
|
7.94
|
8.07
|
7.68
|
14,000
|
|
|
5/27/2021
|
0.00 / 0.00%
|
7.93
|
8.52
|
7.93
|
8.52
|
8.29
|
8.24
|
7,000
|
|
|
5/26/2021
|
+0.13 / +1.55%
|
8.19
|
8.52
|
8.19
|
8.52
|
8.48
|
8.24
|
3,300
|
|
|
5/25/2021
|
0.00 / 0.00%
|
8.39
|
8.39
|
8.39
|
8.39
|
8.39
|
8.12
|
0
|
|
|
5/24/2021
|
+0.52 / +6.61%
|
8.24
|
8.42
|
8.24
|
8.39
|
8.42
|
8.12
|
3,300
|
|
|
5/21/2021
|
+0.50 / +6.78%
|
7.88
|
7.88
|
7.87
|
7.87
|
7.87
|
7.61
|
4,100
|
|
|
5/20/2021
|
-0.45 / -5.75%
|
7.82
|
7.82
|
7.35
|
7.37
|
7.44
|
7.13
|
12,500
|
|
|
5/19/2021
|
0.00 / 0.00%
|
7.82
|
7.82
|
7.82
|
7.82
|
7.82
|
7.57
|
400
|
|
|
5/18/2021
|
+0.12 / +1.56%
|
7.83
|
7.86
|
7.82
|
7.82
|
7.82
|
7.57
|
4,200
|
|
|
5/17/2021
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.45
|
0
|
|
|
5/14/2021
|
-0.49 / -5.98%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.45
|
300
|
|
|
5/13/2021
|
+0.29 / +3.67%
|
7.90
|
8.19
|
7.90
|
8.19
|
8.05
|
7.92
|
200
|
|
|
5/12/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.64
|
0
|
|
|
5/11/2021
|
+0.19 / +2.46%
|
7.52
|
7.90
|
7.51
|
7.90
|
7.59
|
7.64
|
4,800
|
|
|
5/10/2021
|
-0.19 / -2.41%
|
7.71
|
7.71
|
7.71
|
7.71
|
7.71
|
7.46
|
3,000
|
|
|
5/7/2021
|
-0.30 / -3.66%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.64
|
300
|
|
|
5/6/2021
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.15
|
7.93
|
600
|
|
|
5/5/2021
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.07
|
7.84
|
4,800
|
|
|