|
Closing price on 11/30/2017
|
|
| Open |
21.60 |
| High |
22.00 |
| Low |
21.50 |
| Volume |
3,530 |
| Split-adjusted Price |
11.46 |
|
|
S4A Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2017
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.50
|
22.00
|
21.58
|
11.46
|
3,530
|
|
|
11/29/2017
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.83
|
11.46
|
800
|
|
|
11/28/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.46
|
20
|
|
|
11/27/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.88
|
11.46
|
4,840
|
|
|
11/24/2017
|
-0.30 / -1.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.46
|
520
|
|
|
11/23/2017
|
0.00 / 0.00%
|
21.90
|
22.30
|
21.90
|
22.30
|
21.91
|
11.62
|
1,610
|
|
|
11/22/2017
|
+0.30 / +1.36%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
11.62
|
10
|
|
|
11/21/2017
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.46
|
10
|
|
|
11/20/2017
|
+0.90 / +4.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.72
|
350
|
|
|
11/17/2017
|
-0.40 / -1.82%
|
22.55
|
22.55
|
21.60
|
21.60
|
21.74
|
11.25
|
920
|
|
|
11/16/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.46
|
2,400
|
|
|
11/15/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.46
|
6,600
|
|
|
11/14/2017
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.25
|
11.46
|
2,880
|
|
|
11/13/2017
|
-0.60 / -2.65%
|
22.55
|
22.55
|
22.00
|
22.00
|
22.28
|
11.46
|
2,010
|
|
|
11/10/2017
|
-0.30 / -1.31%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.81
|
11.77
|
1,140
|
|
|
11/9/2017
|
+0.40 / +1.78%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.70
|
11.93
|
1,310
|
|
|
11/8/2017
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.18
|
11.72
|
2,660
|
|
|
11/7/2017
|
+0.10 / +0.46%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.55
|
11.46
|
1,810
|
|
|
11/6/2017
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.50
|
21.90
|
21.55
|
11.41
|
13,040
|
|
|
11/3/2017
|
-0.60 / -2.65%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.75
|
11.46
|
200
|
|
|
11/2/2017
|
0.00 / 0.00%
|
21.50
|
22.60
|
21.50
|
22.60
|
21.72
|
11.77
|
5,940
|
|
|
11/1/2017
|
-0.25 / -1.09%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
11.77
|
1,370
|
|
|
10/31/2017
|
-0.05 / -0.22%
|
21.80
|
22.85
|
21.80
|
22.85
|
21.80
|
11.90
|
20
|
|
|
10/30/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.50
|
22.90
|
22.80
|
11.93
|
510
|
|
|
10/27/2017
|
+0.20 / +0.88%
|
22.30
|
22.90
|
22.30
|
22.90
|
22.60
|
11.93
|
3,240
|
|
|
10/26/2017
|
+0.20 / +0.89%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
11.83
|
310
|
|
|
10/25/2017
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.72
|
0
|
|
|
10/24/2017
|
+0.70 / +3.21%
|
21.60
|
23.20
|
21.60
|
22.50
|
23.16
|
11.72
|
11,530
|
|
|
10/23/2017
|
+0.25 / +1.16%
|
22.00
|
23.05
|
21.80
|
21.80
|
22.80
|
11.36
|
116,620
|
|
|
10/20/2017
|
+0.05 / +0.23%
|
21.50
|
22.00
|
21.40
|
21.55
|
21.50
|
11.23
|
134,970
|
|
|