|
Closing price on 5/24/2019
|
|
| Open |
14.20 |
| High |
14.30 |
| Low |
13.90 |
| Volume |
212,300 |
| Split-adjusted Price |
8.61 |
|
|
SRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2019
|
-0.30 / -2.11%
|
14.20
|
14.30
|
13.90
|
13.90
|
14.09
|
8.61
|
212,300
|
|
|
5/23/2019
|
+0.50 / +3.65%
|
13.60
|
14.20
|
13.40
|
14.20
|
13.80
|
8.79
|
459,800
|
|
|
5/22/2019
|
-0.50 / -3.52%
|
14.30
|
14.30
|
13.70
|
13.70
|
13.90
|
8.49
|
303,600
|
|
|
5/21/2019
|
+0.50 / +3.65%
|
13.90
|
14.50
|
13.70
|
14.20
|
14.21
|
8.79
|
417,300
|
|
|
5/20/2019
|
-0.60 / -4.20%
|
12.90
|
14.50
|
12.90
|
13.70
|
13.61
|
8.49
|
1,652,200
|
|
|
5/17/2019
|
-1.50 / -9.49%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
8.86
|
121,700
|
|
|
5/16/2019
|
-1.70 / -9.71%
|
15.80
|
16.80
|
15.80
|
15.80
|
15.82
|
9.79
|
91,500
|
|
|
5/15/2019
|
+0.20 / +1.16%
|
17.30
|
17.70
|
17.30
|
17.50
|
17.53
|
10.84
|
35,700
|
|
|
5/14/2019
|
-0.30 / -1.70%
|
17.20
|
17.70
|
17.10
|
17.30
|
17.30
|
10.71
|
23,300
|
|
|
5/13/2019
|
-0.30 / -1.68%
|
17.90
|
18.00
|
17.50
|
17.60
|
17.62
|
10.90
|
52,900
|
|
|
5/10/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.60
|
17.90
|
17.83
|
11.09
|
9,400
|
|
|
5/9/2019
|
+0.30 / +1.70%
|
17.50
|
18.00
|
17.50
|
17.90
|
17.79
|
11.09
|
12,100
|
|
|
5/8/2019
|
-0.30 / -1.68%
|
17.80
|
17.90
|
17.40
|
17.60
|
17.54
|
10.90
|
45,400
|
|
|
5/7/2019
|
-0.20 / -1.10%
|
18.20
|
18.30
|
17.80
|
17.90
|
17.95
|
11.09
|
54,300
|
|
|
5/6/2019
|
-0.50 / -2.69%
|
18.50
|
18.60
|
18.00
|
18.10
|
18.21
|
11.21
|
56,400
|
|
|
5/3/2019
|
-0.20 / -1.06%
|
19.00
|
19.00
|
17.90
|
18.60
|
18.26
|
11.52
|
74,900
|
|
|
5/2/2019
|
-0.30 / -1.57%
|
19.50
|
20.00
|
18.80
|
18.80
|
19.32
|
11.64
|
42,300
|
|
|
4/26/2019
|
+1.20 / +6.70%
|
19.50
|
19.60
|
18.00
|
19.10
|
19.00
|
11.83
|
55,800
|
|
|
4/25/2019
|
-0.30 / -1.65%
|
18.40
|
18.40
|
17.50
|
17.90
|
17.93
|
11.09
|
8,500
|
|
|
4/24/2019
|
+0.70 / +4.00%
|
17.00
|
18.20
|
17.00
|
18.20
|
17.62
|
11.27
|
16,200
|
|
|
4/23/2019
|
-0.50 / -2.78%
|
18.00
|
18.10
|
17.10
|
17.50
|
17.64
|
10.84
|
53,000
|
|
|
4/22/2019
|
-1.30 / -6.74%
|
19.50
|
19.50
|
18.00
|
18.00
|
18.54
|
11.15
|
53,900
|
|
|
4/19/2019
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.00
|
19.30
|
19.18
|
11.95
|
18,300
|
|
|
4/18/2019
|
-0.50 / -2.53%
|
19.80
|
19.80
|
19.30
|
19.30
|
19.52
|
11.95
|
23,900
|
|
|
4/17/2019
|
-0.10 / -0.50%
|
19.90
|
20.20
|
19.80
|
19.80
|
20.04
|
12.26
|
51,300
|
|
|
4/16/2019
|
-0.70 / -3.40%
|
20.30
|
20.60
|
19.60
|
19.90
|
19.84
|
12.33
|
49,500
|
|
|
4/12/2019
|
+1.30 / +6.74%
|
20.00
|
20.60
|
19.40
|
20.60
|
19.96
|
12.76
|
74,500
|
|
|
4/11/2019
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.20
|
19.30
|
19.29
|
11.95
|
27,200
|
|
|
4/10/2019
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.10
|
19.40
|
19.26
|
12.02
|
22,700
|
|
|
4/9/2019
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.37
|
12.02
|
23,300
|
|
|