|
Closing price on 4/28/2020
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
9.00 |
| Volume |
70,300 |
| Split-adjusted Price |
5.57 |
|
|
SRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2020
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
5.57
|
70,300
|
|
|
4/27/2020
|
-0.20 / -2.17%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.07
|
5.57
|
42,000
|
|
|
4/24/2020
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.18
|
5.70
|
47,200
|
|
|
4/23/2020
|
+0.30 / +3.33%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.12
|
5.76
|
97,800
|
|
|
4/22/2020
|
+0.30 / +3.45%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.78
|
5.57
|
27,400
|
|
|
4/21/2020
|
-0.50 / -5.43%
|
8.80
|
9.30
|
8.50
|
8.70
|
8.79
|
5.39
|
178,800
|
|
|
4/20/2020
|
+0.40 / +4.55%
|
8.80
|
9.30
|
8.70
|
9.20
|
8.91
|
5.70
|
188,300
|
|
|
4/17/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.75
|
5.45
|
33,500
|
|
|
4/16/2020
|
+0.20 / +2.33%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.77
|
5.45
|
59,500
|
|
|
4/15/2020
|
+0.60 / +7.50%
|
8.10
|
8.70
|
8.10
|
8.60
|
8.52
|
5.33
|
77,300
|
|
|
4/14/2020
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.02
|
4.95
|
62,100
|
|
|
4/13/2020
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.02
|
5.02
|
64,400
|
|
|
4/10/2020
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.97
|
4.95
|
98,400
|
|
|
4/9/2020
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.93
|
4.89
|
56,000
|
|
|
4/8/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.89
|
4.89
|
65,400
|
|
|
4/7/2020
|
+0.10 / +1.28%
|
8.10
|
8.30
|
7.80
|
7.90
|
8.05
|
4.89
|
115,700
|
|
|
4/6/2020
|
+0.60 / +8.33%
|
7.70
|
7.80
|
7.40
|
7.80
|
7.60
|
4.83
|
84,200
|
|
|
4/3/2020
|
+0.60 / +9.09%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.19
|
4.46
|
100,200
|
|
|
4/1/2020
|
+0.50 / +8.20%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.47
|
4.09
|
24,000
|
|
|
3/31/2020
|
+0.10 / +1.67%
|
5.90
|
6.50
|
5.90
|
6.10
|
6.17
|
3.78
|
75,200
|
|
|
3/30/2020
|
-0.60 / -9.09%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.08
|
3.72
|
73,500
|
|
|
3/27/2020
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.75
|
4.09
|
36,500
|
|
|
3/26/2020
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.70
|
6.90
|
6.84
|
4.27
|
81,200
|
|
|
3/25/2020
|
+0.60 / +9.23%
|
6.70
|
7.10
|
6.50
|
7.10
|
6.88
|
4.40
|
67,100
|
|
|
3/24/2020
|
+0.10 / +1.56%
|
6.20
|
6.70
|
6.20
|
6.50
|
6.51
|
4.03
|
104,900
|
|
|
3/23/2020
|
-0.70 / -9.86%
|
7.10
|
7.10
|
6.40
|
6.40
|
6.70
|
3.96
|
164,600
|
|
|
3/20/2020
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.26
|
4.40
|
35,800
|
|
|
3/19/2020
|
-0.40 / -5.33%
|
7.30
|
7.40
|
7.10
|
7.10
|
7.20
|
4.40
|
83,600
|
|
|
3/18/2020
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.30
|
7.50
|
7.47
|
4.65
|
48,400
|
|
|
3/17/2020
|
-0.10 / -1.32%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.45
|
4.65
|
63,300
|
|
|