|
Closing price on 3/5/2020
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.00 |
| Volume |
145,200 |
| Split-adjusted Price |
5.57 |
|
|
SRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2020
|
-0.40 / -4.26%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.23
|
5.57
|
145,200
|
|
|
3/4/2020
|
+0.40 / +4.44%
|
8.80
|
9.70
|
8.70
|
9.40
|
9.24
|
5.82
|
235,600
|
|
|
3/3/2020
|
-0.20 / -2.17%
|
9.50
|
9.50
|
8.80
|
9.00
|
9.06
|
5.57
|
96,400
|
|
|
3/2/2020
|
+0.30 / +3.37%
|
8.90
|
9.60
|
8.80
|
9.20
|
9.21
|
5.70
|
392,077
|
|
|
2/28/2020
|
+0.80 / +9.88%
|
8.10
|
8.90
|
7.70
|
8.90
|
8.53
|
5.51
|
543,000
|
|
|
2/27/2020
|
+0.60 / +8.00%
|
7.50
|
8.20
|
7.50
|
8.10
|
7.82
|
5.02
|
172,000
|
|
|
2/26/2020
|
+0.10 / +1.35%
|
7.30
|
7.60
|
7.20
|
7.50
|
7.34
|
4.65
|
30,600
|
|
|
2/25/2020
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.39
|
4.58
|
95,900
|
|
|
2/24/2020
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.53
|
4.71
|
45,900
|
|
|
2/21/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.74
|
4.83
|
35,100
|
|
|
2/20/2020
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.71
|
4.83
|
56,400
|
|
|
2/19/2020
|
-0.10 / -1.30%
|
7.60
|
7.80
|
7.50
|
7.60
|
7.61
|
4.71
|
79,300
|
|
|
2/18/2020
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.57
|
4.77
|
84,200
|
|
|
2/17/2020
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.63
|
4.71
|
108,100
|
|
|
2/14/2020
|
-0.20 / -2.50%
|
8.10
|
8.10
|
7.70
|
7.80
|
7.81
|
4.83
|
58,500
|
|
|
2/13/2020
|
+0.20 / +2.56%
|
7.90
|
8.10
|
7.70
|
8.00
|
7.89
|
4.95
|
94,200
|
|
|
2/12/2020
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.71
|
4.83
|
171,100
|
|
|
2/11/2020
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.77
|
4.77
|
122,700
|
|
|
2/10/2020
|
+0.10 / +1.28%
|
7.90
|
8.10
|
7.80
|
7.90
|
7.93
|
4.89
|
41,600
|
|
|
2/7/2020
|
-0.10 / -1.27%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.83
|
4.83
|
71,300
|
|
|
2/6/2020
|
-0.10 / -1.25%
|
8.00
|
8.30
|
7.80
|
7.90
|
7.87
|
4.89
|
110,600
|
|
|
2/5/2020
|
-0.20 / -2.44%
|
8.10
|
8.20
|
7.70
|
8.00
|
7.91
|
4.95
|
104,800
|
|
|
2/4/2020
|
-0.70 / -7.87%
|
9.00
|
9.00
|
8.10
|
8.20
|
8.37
|
5.08
|
142,900
|
|
|
2/3/2020
|
+0.30 / +3.49%
|
9.40
|
9.40
|
8.40
|
8.90
|
9.08
|
5.51
|
331,700
|
|
|
1/31/2020
|
+0.70 / +8.86%
|
7.90
|
8.60
|
7.70
|
8.60
|
8.45
|
5.33
|
190,600
|
|
|
1/30/2020
|
-0.30 / -3.66%
|
8.10
|
8.20
|
7.90
|
7.90
|
8.02
|
4.89
|
55,300
|
|
|
1/22/2020
|
+0.40 / +5.13%
|
8.40
|
8.50
|
7.90
|
8.20
|
8.08
|
5.08
|
93,800
|
|
|
1/21/2020
|
+0.70 / +9.86%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.64
|
4.83
|
70,800
|
|
|
1/20/2020
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.10
|
7.16
|
4.40
|
22,900
|
|
|
1/17/2020
|
-0.40 / -5.33%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.29
|
4.40
|
61,900
|
|
|