|
Closing price on 7/24/2024
|
|
| Open |
9.46 |
| High |
9.46 |
| Low |
9.46 |
| Volume |
1,000 |
| Split-adjusted Price |
9.15 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2024
|
-0.69 / -6.80%
|
9.46
|
9.46
|
9.46
|
9.46
|
9.46
|
9.15
|
1,000
|
|
|
7/23/2024
|
+0.05 / +0.50%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
9.82
|
800
|
|
|
7/22/2024
|
+0.05 / +0.50%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.77
|
3,500
|
|
|
7/19/2024
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
9.72
|
0
|
|
|
7/18/2024
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
9.72
|
0
|
|
|
7/17/2024
|
-0.45 / -4.29%
|
10.00
|
10.05
|
10.00
|
10.05
|
10.04
|
9.72
|
2,000
|
|
|
7/16/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.16
|
1,600
|
|
|
7/15/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.16
|
53,100
|
|
|
7/12/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.16
|
2,600
|
|
|
7/11/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.16
|
200
|
|
|
7/10/2024
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.16
|
100
|
|
|
7/9/2024
|
+0.65 / +6.63%
|
10.45
|
10.45
|
10.40
|
10.45
|
10.44
|
10.11
|
7,100
|
|
|
7/8/2024
|
-0.70 / -6.67%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
9.48
|
15,200
|
|
|
7/5/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.16
|
5,000
|
|
|
7/4/2024
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
10.16
|
13,900
|
|
|
7/3/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.87
|
0
|
|
|
7/2/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.87
|
0
|
|
|
7/1/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.87
|
900
|
|
|
6/28/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.87
|
6,200
|
|
|
6/27/2024
|
+0.41 / +4.19%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.87
|
100
|
|
|
6/26/2024
|
+0.64 / +6.99%
|
9.79
|
9.79
|
9.79
|
9.79
|
9.79
|
9.47
|
1,500
|
|
|
6/25/2024
|
-0.67 / -6.82%
|
9.15
|
9.15
|
9.15
|
9.15
|
9.15
|
8.85
|
2,200
|
|
|
6/24/2024
|
+0.14 / +1.45%
|
9.68
|
9.82
|
9.68
|
9.82
|
9.76
|
9.50
|
61,700
|
|
|
6/21/2024
|
+0.63 / +6.96%
|
9.68
|
9.68
|
9.68
|
9.68
|
9.68
|
9.36
|
200
|
|
|
6/20/2024
|
-0.67 / -6.89%
|
9.05
|
9.05
|
9.05
|
9.05
|
9.05
|
8.76
|
100
|
|
|
6/19/2024
|
0.00 / 0.00%
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
9.40
|
0
|
|
|
6/18/2024
|
0.00 / 0.00%
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
9.40
|
0
|
|
|
6/17/2024
|
0.00 / 0.00%
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
9.40
|
0
|
|
|
6/14/2024
|
+0.62 / +6.81%
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
9.40
|
100
|
|
|
6/13/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.80
|
0
|
|
|