|
Closing price on 6/23/2022
|
|
| Open |
8.56 |
| High |
9.36 |
| Low |
8.56 |
| Volume |
1,300 |
| Split-adjusted Price |
9.01 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2022
|
+0.12 / +1.31%
|
8.56
|
9.36
|
8.56
|
9.31
|
9.09
|
9.01
|
1,300
|
|
|
6/22/2022
|
+0.11 / +1.21%
|
8.47
|
9.54
|
8.45
|
9.19
|
8.94
|
8.89
|
4,800
|
|
|
6/21/2022
|
+0.33 / +3.77%
|
8.83
|
9.29
|
8.19
|
9.08
|
9.05
|
8.78
|
12,200
|
|
|
6/20/2022
|
-0.65 / -6.91%
|
9.01
|
9.64
|
8.75
|
8.75
|
8.87
|
8.47
|
5,100
|
|
|
6/17/2022
|
-0.08 / -0.84%
|
8.83
|
9.45
|
8.82
|
9.40
|
9.07
|
9.09
|
6,800
|
|
|
6/16/2022
|
+0.58 / +6.52%
|
9.49
|
9.49
|
8.52
|
9.48
|
9.17
|
9.17
|
900
|
|
|
6/15/2022
|
-0.65 / -6.81%
|
8.91
|
9.58
|
8.90
|
8.90
|
8.99
|
8.61
|
2,600
|
|
|
6/14/2022
|
0.00 / 0.00%
|
9.02
|
9.60
|
8.95
|
9.55
|
9.17
|
9.24
|
7,700
|
|
|
6/13/2022
|
-0.05 / -0.52%
|
9.33
|
9.70
|
9.00
|
9.55
|
9.21
|
9.24
|
9,500
|
|
|
6/10/2022
|
-0.20 / -2.04%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.62
|
9.29
|
1,300
|
|
|
6/9/2022
|
+0.50 / +5.38%
|
9.21
|
9.80
|
9.21
|
9.80
|
9.38
|
9.48
|
4,600
|
|
|
6/8/2022
|
-0.33 / -3.43%
|
9.66
|
9.80
|
9.17
|
9.30
|
9.48
|
9.00
|
12,800
|
|
|
6/7/2022
|
+0.41 / +4.45%
|
9.06
|
9.65
|
9.05
|
9.63
|
9.21
|
9.32
|
800
|
|
|
6/6/2022
|
-0.63 / -6.40%
|
9.18
|
9.73
|
9.18
|
9.22
|
9.35
|
8.92
|
2,800
|
|
|
6/3/2022
|
+0.44 / +4.68%
|
8.82
|
9.88
|
8.82
|
9.85
|
9.43
|
9.53
|
4,200
|
|
|
6/2/2022
|
-0.18 / -1.88%
|
10.10
|
10.10
|
9.20
|
9.41
|
9.59
|
9.10
|
1,500
|
|
|
6/1/2022
|
-0.71 / -6.89%
|
9.58
|
10.20
|
9.58
|
9.59
|
9.64
|
9.28
|
5,000
|
|
|
5/31/2022
|
+0.38 / +3.83%
|
9.31
|
10.50
|
9.31
|
10.30
|
9.93
|
9.96
|
4,500
|
|
|
5/30/2022
|
-0.04 / -0.40%
|
9.31
|
9.96
|
9.30
|
9.92
|
9.45
|
9.60
|
16,400
|
|
|
5/27/2022
|
-0.04 / -0.40%
|
9.31
|
9.99
|
9.31
|
9.96
|
9.68
|
9.64
|
1,100
|
|
|
5/26/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.67
|
0
|
|
|
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
|
|
|