|
Closing price on 7/9/2024
|
|
| Open |
10.45 |
| High |
10.45 |
| Low |
10.40 |
| Volume |
7,100 |
| Split-adjusted Price |
10.11 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/12/2024
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.80
|
100
|
|
|
6/11/2024
|
-0.65 / -6.74%
|
8.98
|
9.00
|
8.98
|
9.00
|
9.00
|
8.71
|
10,100
|
|
|
6/10/2024
|
0.00 / 0.00%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
9.34
|
0
|
|
|
6/7/2024
|
0.00 / 0.00%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
9.34
|
0
|
|
|
6/6/2024
|
0.00 / 0.00%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
9.34
|
400
|
|
|
6/5/2024
|
0.00 / 0.00%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
9.34
|
0
|
|
|
6/4/2024
|
0.00 / 0.00%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
9.34
|
100
|
|
|
6/3/2024
|
0.00 / 0.00%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
9.34
|
0
|
|
|
5/31/2024
|
0.00 / 0.00%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
9.34
|
0
|
|
|
5/30/2024
|
0.00 / 0.00%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
9.34
|
0
|
|
|
5/29/2024
|
+0.15 / +1.58%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
9.34
|
1,000
|
|
|