|
Closing price on 9/5/2023
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.40 |
| Volume |
400 |
| Split-adjusted Price |
8.13 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/9/2023
|
-0.70 / -6.93%
|
10.10
|
10.20
|
9.40
|
9.40
|
9.85
|
9.09
|
6,200
|
|
|
8/8/2023
|
+0.54 / +5.65%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.17
|
9.77
|
36,200
|
|
|
8/7/2023
|
+0.62 / +6.94%
|
8.94
|
9.56
|
8.90
|
9.56
|
9.53
|
9.25
|
21,100
|
|
|
8/4/2023
|
+0.58 / +6.94%
|
8.94
|
8.94
|
8.94
|
8.94
|
8.94
|
8.65
|
2,600
|
|
|
8/3/2023
|
+0.54 / +6.91%
|
7.46
|
8.36
|
7.46
|
8.36
|
8.33
|
8.09
|
10,200
|
|
|
8/2/2023
|
-0.28 / -3.46%
|
8.10
|
8.10
|
7.70
|
7.82
|
7.81
|
7.57
|
19,000
|
|
|
8/1/2023
|
-0.17 / -2.06%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.84
|
100
|
|
|
7/31/2023
|
0.00 / 0.00%
|
8.27
|
8.27
|
8.27
|
8.27
|
8.27
|
8.00
|
0
|
|
|
7/28/2023
|
+0.36 / +4.55%
|
8.27
|
8.27
|
8.27
|
8.27
|
8.27
|
8.00
|
100
|
|
|
7/27/2023
|
-0.29 / -3.54%
|
7.84
|
8.30
|
7.82
|
7.91
|
7.86
|
7.65
|
10,800
|
|
|
7/26/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.93
|
0
|
|
|
7/25/2023
|
+0.53 / +6.91%
|
8.20
|
8.20
|
8.18
|
8.20
|
8.19
|
7.93
|
2,000
|
|
|
7/24/2023
|
-0.53 / -6.46%
|
7.67
|
7.67
|
7.67
|
7.67
|
7.67
|
7.42
|
100
|
|
|