|
Closing price on 1/3/2018
|
|
| Open |
25.00 |
| High |
25.20 |
| Low |
23.90 |
| Volume |
181,720 |
| Split-adjusted Price |
12.83 |
|
|
S4A Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2018
|
+0.30 / +1.26%
|
25.00
|
25.20
|
23.90
|
24.10
|
24.60
|
12.83
|
181,720
|
|
|
1/2/2018
|
+0.80 / +3.48%
|
23.35
|
23.80
|
23.35
|
23.80
|
23.47
|
12.67
|
2,130
|
|
|
12/29/2017
|
0.00 / 0.00%
|
23.00
|
23.30
|
23.00
|
23.00
|
23.00
|
12.24
|
7,390
|
|
|
12/28/2017
|
-0.20 / -0.86%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.27
|
12.24
|
4,900
|
|
|
12/27/2017
|
+0.20 / +0.87%
|
23.20
|
23.20
|
23.10
|
23.20
|
23.15
|
12.35
|
5,270
|
|
|
12/26/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.24
|
4,000
|
|
|
12/25/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.04
|
12.24
|
127,380
|
|
|
12/22/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.24
|
0
|
|
|
12/21/2017
|
0.00 / 0.00%
|
23.00
|
23.50
|
23.00
|
23.00
|
23.00
|
12.24
|
5,130
|
|
|
12/20/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.24
|
0
|
|
|
12/19/2017
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.75
|
12.24
|
2,010
|
|
|
12/18/2017
|
0.00 / 0.00%
|
22.95
|
23.00
|
22.80
|
23.00
|
22.96
|
12.24
|
12,720
|
|
|
12/15/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.24
|
200
|
|
|
12/14/2017
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.90
|
12.24
|
1,990
|
|
|
12/13/2017
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.70
|
12.19
|
1,250
|
|
|
12/12/2017
|
+0.40 / +1.78%
|
22.50
|
22.90
|
22.30
|
22.90
|
22.40
|
12.19
|
6,340
|
|
|
12/11/2017
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.50
|
22.50
|
22.60
|
11.97
|
1,650
|
|
|
12/8/2017
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.97
|
10
|
|
|
12/7/2017
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.97
|
8,710
|
|
|
12/6/2017
|
-0.20 / -0.88%
|
21.70
|
23.00
|
21.70
|
22.50
|
21.84
|
11.97
|
15,110
|
|
|
12/5/2017
|
+0.20 / +0.89%
|
22.30
|
22.70
|
22.30
|
22.70
|
22.37
|
12.08
|
1,520
|
|
|
12/4/2017
|
+0.50 / +2.27%
|
22.30
|
23.00
|
22.15
|
22.50
|
22.44
|
11.97
|
4,500
|
|
|
12/1/2017
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.80
|
22.00
|
21.95
|
11.71
|
7,380
|
|
|
11/30/2017
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.50
|
22.00
|
21.58
|
11.71
|
3,530
|
|
|
11/29/2017
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.83
|
11.71
|
800
|
|
|
11/28/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.71
|
20
|
|
|
11/27/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.88
|
11.71
|
4,840
|
|
|
11/24/2017
|
-0.30 / -1.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.71
|
520
|
|
|
11/23/2017
|
0.00 / 0.00%
|
21.90
|
22.30
|
21.90
|
22.30
|
21.91
|
11.87
|
1,610
|
|
|
11/22/2017
|
+0.30 / +1.36%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
11.87
|
10
|
|
|