|
Closing price on 7/5/2021
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
9,900 |
| Split-adjusted Price |
9.87 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2021
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.30
|
9.87
|
9,900
|
|
|
7/2/2021
|
+0.37 / +3.73%
|
9.93
|
10.30
|
9.24
|
10.30
|
10.04
|
9.96
|
45,000
|
|
|
7/1/2021
|
+0.64 / +6.89%
|
9.94
|
9.94
|
9.90
|
9.93
|
9.94
|
9.61
|
21,700
|
|
|
6/30/2021
|
+0.60 / +6.90%
|
9.29
|
9.29
|
9.29
|
9.29
|
9.29
|
8.99
|
2,200
|
|
|
6/29/2021
|
0.00 / 0.00%
|
9.27
|
9.29
|
8.69
|
8.69
|
9.13
|
8.41
|
2,300
|
|
|
6/28/2021
|
0.00 / 0.00%
|
8.69
|
8.69
|
8.69
|
8.69
|
8.69
|
8.41
|
600
|
|
|
6/25/2021
|
-0.65 / -6.96%
|
8.69
|
8.69
|
8.69
|
8.69
|
8.69
|
8.41
|
100
|
|
|
6/24/2021
|
0.00 / 0.00%
|
9.34
|
9.34
|
9.34
|
9.34
|
9.34
|
9.04
|
0
|
|
|
6/23/2021
|
+0.14 / +1.52%
|
9.34
|
9.34
|
9.20
|
9.34
|
9.34
|
9.04
|
300
|
|
|
6/22/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.90
|
0
|
|
|
6/21/2021
|
+0.60 / +6.98%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.13
|
8.90
|
12,700
|
|
|
6/18/2021
|
-0.04 / -0.46%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.32
|
4,000
|
|
|
6/17/2021
|
-0.65 / -7.00%
|
9.29
|
9.30
|
8.64
|
8.64
|
8.89
|
8.36
|
1,800
|
|
|
6/16/2021
|
-0.01 / -0.11%
|
9.30
|
9.30
|
9.29
|
9.29
|
9.29
|
8.99
|
800
|
|
|
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
|
|
|