|
Closing price on 12/1/2022
|
|
| Open |
34.00 |
| High |
34.05 |
| Low |
34.00 |
| Volume |
1,200 |
| Split-adjusted Price |
25.92 |
|
|
S4A Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
-0.45 / -1.31%
|
34.00
|
34.05
|
34.00
|
34.00
|
34.01
|
25.92
|
1,200
|
|
|
11/30/2022
|
0.00 / 0.00%
|
34.45
|
34.45
|
34.45
|
34.45
|
34.45
|
26.26
|
0
|
|
|
11/29/2022
|
-0.55 / -1.57%
|
35.00
|
35.00
|
34.45
|
34.45
|
34.89
|
26.26
|
10,000
|
|
|
11/28/2022
|
+0.50 / +1.45%
|
34.00
|
35.00
|
33.90
|
35.00
|
34.02
|
26.68
|
4,300
|
|
|
11/25/2022
|
+0.45 / +1.32%
|
34.80
|
34.80
|
34.50
|
34.50
|
34.65
|
26.30
|
200
|
|
|
11/24/2022
|
-1.35 / -3.81%
|
35.20
|
35.20
|
34.00
|
34.05
|
34.63
|
25.96
|
2,500
|
|
|
11/23/2022
|
-0.60 / -1.67%
|
33.60
|
35.40
|
33.50
|
35.40
|
33.64
|
26.99
|
2,100
|
|
|
11/22/2022
|
-0.10 / -0.28%
|
33.60
|
36.00
|
33.60
|
36.00
|
33.78
|
27.44
|
4,400
|
|
|
11/21/2022
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
27.52
|
0
|
|
|
11/18/2022
|
-0.20 / -0.55%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
27.52
|
500
|
|
|
11/17/2022
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
27.67
|
0
|
|
|
11/16/2022
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
27.67
|
0
|
|
|
11/15/2022
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
27.67
|
0
|
|
|
11/14/2022
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
27.67
|
0
|
|
|
11/11/2022
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
27.67
|
0
|
|
|
11/10/2022
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
27.67
|
0
|
|
|
11/9/2022
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
27.67
|
0
|
|
|
11/8/2022
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
27.67
|
0
|
|
|
11/7/2022
|
+0.80 / +2.25%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
27.67
|
3,700
|
|
|
11/4/2022
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
27.06
|
20,000
|
|
|
11/3/2022
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
27.06
|
0
|
|
|
11/2/2022
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
27.06
|
200
|
|
|
11/1/2022
|
-0.45 / -1.25%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
27.06
|
200
|
|
|
10/31/2022
|
0.00 / 0.00%
|
35.95
|
35.95
|
35.95
|
35.95
|
35.95
|
27.41
|
0
|
|
|
10/28/2022
|
-0.05 / -0.14%
|
36.00
|
36.00
|
35.95
|
35.95
|
35.99
|
27.41
|
600
|
|
|
10/27/2022
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
27.44
|
0
|
|
|
10/26/2022
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
27.44
|
0
|
|
|
10/25/2022
|
+0.20 / +0.56%
|
35.00
|
36.00
|
35.00
|
36.00
|
35.33
|
27.44
|
1,500
|
|
|
10/24/2022
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
27.29
|
0
|
|
|
10/21/2022
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
27.29
|
0
|
|
|