|
Closing price on 9/22/2023
|
|
| Open |
8.75 |
| High |
8.75 |
| Low |
8.03 |
| Volume |
600 |
| Split-adjusted Price |
8.42 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2023
|
+0.07 / +0.81%
|
8.75
|
8.75
|
8.03
|
8.70
|
8.27
|
8.42
|
600
|
|
|
9/21/2023
|
0.00 / 0.00%
|
8.10
|
8.63
|
8.10
|
8.63
|
8.49
|
8.35
|
2,100
|
|
|
9/20/2023
|
+0.55 / +6.81%
|
8.08
|
8.63
|
8.08
|
8.63
|
8.36
|
8.35
|
200
|
|
|
9/19/2023
|
-0.58 / -6.70%
|
8.66
|
9.00
|
8.08
|
8.08
|
8.70
|
7.82
|
2,100
|
|
|
9/18/2023
|
+0.56 / +6.91%
|
8.40
|
8.66
|
7.56
|
8.66
|
8.49
|
8.38
|
3,400
|
|
|
9/15/2023
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.84
|
100
|
|
|
9/14/2023
|
-0.49 / -5.64%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.25
|
7.93
|
8,900
|
|
|
9/13/2023
|
0.00 / 0.00%
|
8.69
|
8.69
|
8.69
|
8.69
|
8.69
|
8.41
|
0
|
|
|
9/12/2023
|
0.00 / 0.00%
|
8.69
|
8.69
|
8.69
|
8.69
|
8.69
|
8.41
|
0
|
|
|
9/11/2023
|
-0.01 / -0.11%
|
8.11
|
8.77
|
8.10
|
8.69
|
8.16
|
8.41
|
5,000
|
|
|
9/8/2023
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.42
|
800
|
|
|
9/7/2023
|
0.00 / 0.00%
|
8.75
|
8.75
|
8.70
|
8.70
|
8.71
|
8.42
|
1,400
|
|
|
9/6/2023
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.42
|
100
|
|
|
9/5/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.13
|
400
|
|
|
8/31/2023
|
-0.59 / -6.56%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.13
|
600
|
|
|
8/30/2023
|
-0.01 / -0.11%
|
8.37
|
8.99
|
8.37
|
8.99
|
8.43
|
8.70
|
1,000
|
|
|
8/29/2023
|
+0.18 / +2.04%
|
8.21
|
9.00
|
8.21
|
9.00
|
8.21
|
8.71
|
300
|
|
|
8/28/2023
|
+0.24 / +2.80%
|
8.01
|
8.82
|
8.01
|
8.82
|
8.42
|
8.53
|
200
|
|
|
8/25/2023
|
+0.38 / +4.63%
|
8.77
|
8.77
|
8.58
|
8.58
|
8.72
|
8.30
|
400
|
|
|
8/24/2023
|
+0.11 / +1.36%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.93
|
100
|
|
|
8/23/2023
|
+0.09 / +1.13%
|
8.09
|
8.09
|
8.09
|
8.09
|
8.09
|
7.83
|
200
|
|
|
8/22/2023
|
-0.25 / -3.03%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.74
|
4,800
|
|
|
8/21/2023
|
0.00 / 0.00%
|
8.25
|
8.25
|
8.25
|
8.25
|
8.25
|
7.98
|
7,300
|
|
|
8/18/2023
|
+0.05 / +0.61%
|
8.19
|
8.25
|
8.18
|
8.25
|
8.24
|
7.98
|
20,300
|
|
|
8/17/2023
|
-0.35 / -4.09%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.27
|
7.93
|
1,600
|
|
|
8/16/2023
|
+0.25 / +3.01%
|
8.21
|
8.55
|
8.21
|
8.55
|
8.25
|
8.27
|
1,400
|
|
|
8/15/2023
|
-0.47 / -5.36%
|
8.78
|
8.78
|
8.30
|
8.30
|
8.47
|
8.03
|
8,400
|
|
|
8/14/2023
|
+0.57 / +6.95%
|
8.25
|
8.77
|
8.25
|
8.77
|
8.75
|
8.48
|
7,100
|
|
|
8/11/2023
|
-0.55 / -6.29%
|
8.20
|
8.30
|
8.19
|
8.20
|
8.22
|
7.93
|
21,800
|
|
|
8/10/2023
|
-0.65 / -6.91%
|
8.75
|
8.77
|
8.75
|
8.75
|
8.75
|
8.47
|
25,900
|
|
|