|
Closing price on 9/28/2021
|
|
| Open |
19.00 |
| High |
19.80 |
| Low |
19.00 |
| Volume |
5,000 |
| Split-adjusted Price |
15.25 |
|
|
SPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
-2.10 / -9.72%
|
19.00
|
19.80
|
19.00
|
19.50
|
19.30
|
15.25
|
5,000
|
|
|
9/27/2021
|
-0.60 / -2.70%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
16.89
|
100
|
|
|
9/24/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.36
|
0
|
|
|
9/23/2021
|
-0.30 / -1.38%
|
22.00
|
22.90
|
21.10
|
21.50
|
22.20
|
16.81
|
1,000
|
|
|
9/22/2021
|
-3.00 / -12.00%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.80
|
17.20
|
200
|
|
|
9/21/2021
|
+0.90 / +3.73%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
19.55
|
200
|
|
|
9/20/2021
|
+3.10 / +14.16%
|
22.20
|
25.10
|
22.00
|
25.00
|
24.10
|
19.55
|
7,800
|
|
|
9/17/2021
|
+0.70 / +3.26%
|
21.50
|
22.20
|
21.50
|
22.20
|
21.90
|
17.36
|
1,000
|
|
|
9/16/2021
|
-0.90 / -4.07%
|
21.50
|
21.50
|
21.20
|
21.20
|
21.50
|
16.58
|
2,000
|
|
|
9/15/2021
|
+0.30 / +1.38%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.10
|
17.20
|
3,400
|
|
|
9/14/2021
|
+1.20 / +5.69%
|
21.10
|
22.30
|
21.10
|
22.30
|
21.70
|
17.44
|
5,200
|
|
|
9/13/2021
|
-0.30 / -1.40%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.10
|
16.58
|
2,000
|
|
|
9/10/2021
|
+0.40 / +1.90%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.81
|
100
|
|
|
9/9/2021
|
+1.10 / +5.47%
|
21.20
|
21.20
|
21.00
|
21.20
|
21.10
|
16.58
|
1,000
|
|
|
9/8/2021
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
15.72
|
2,100
|
|
|
9/7/2021
|
-1.00 / -4.76%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.10
|
15.64
|
800
|
|
|
9/6/2021
|
-0.40 / -1.87%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.42
|
2,300
|
|
|
9/1/2021
|
+0.20 / +0.98%
|
20.60
|
23.30
|
20.60
|
20.60
|
21.40
|
16.11
|
3,600
|
|
|
8/31/2021
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.40
|
20.40
|
20.40
|
15.95
|
2,700
|
|
|
8/30/2021
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
15.95
|
100
|
|
|
8/27/2021
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
15.95
|
0
|
|
|
8/26/2021
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
15.95
|
300
|
|
|
8/25/2021
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.50
|
16.03
|
400
|
|
|
8/24/2021
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
15.95
|
0
|
|
|
8/23/2021
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
15.95
|
300
|
|
|
8/20/2021
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
16.03
|
100
|
|
|
8/19/2021
|
+2.30 / +12.71%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
15.95
|
100
|
|
|
8/18/2021
|
-2.10 / -10.40%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
14.15
|
100
|
|
|
8/17/2021
|
+0.20 / +1.00%
|
20.10
|
20.30
|
20.10
|
20.30
|
20.20
|
15.87
|
1,500
|
|
|
8/16/2021
|
+2.20 / +12.15%
|
20.80
|
20.80
|
19.70
|
20.30
|
20.10
|
15.87
|
700
|
|
|