|
Closing price on 12/3/2018
|
|
| Open |
26.90 |
| High |
27.00 |
| Low |
26.90 |
| Volume |
2,560 |
| Split-adjusted Price |
16.53 |
|
|
S4A Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2018
|
+1.00 / +3.85%
|
26.90
|
27.00
|
26.90
|
27.00
|
26.95
|
16.53
|
2,560
|
|
|
11/30/2018
|
-0.90 / -3.35%
|
26.90
|
26.90
|
26.00
|
26.00
|
26.45
|
15.91
|
20
|
|
|
11/29/2018
|
-1.10 / -3.93%
|
26.05
|
27.50
|
26.05
|
26.90
|
26.63
|
16.46
|
2,350
|
|
|
11/28/2018
|
0.00 / 0.00%
|
26.50
|
28.00
|
26.10
|
28.00
|
26.27
|
17.14
|
2,550
|
|
|
11/27/2018
|
+1.00 / +3.70%
|
26.95
|
28.00
|
26.50
|
28.00
|
27.27
|
17.14
|
330
|
|
|
11/26/2018
|
0.00 / 0.00%
|
26.30
|
27.00
|
26.00
|
27.00
|
26.19
|
16.53
|
6,530
|
|
|
11/23/2018
|
+1.00 / +3.85%
|
24.20
|
27.40
|
24.20
|
27.00
|
26.29
|
16.53
|
9,130
|
|
|
11/22/2018
|
-0.10 / -0.38%
|
24.50
|
26.00
|
24.50
|
26.00
|
25.88
|
15.91
|
2,280
|
|
|
11/21/2018
|
+0.55 / +2.15%
|
24.60
|
26.20
|
24.60
|
26.10
|
25.38
|
15.97
|
2,390
|
|
|
11/20/2018
|
-0.95 / -3.58%
|
25.55
|
25.55
|
25.55
|
25.55
|
25.55
|
15.64
|
20
|
|
|
11/19/2018
|
-1.20 / -4.33%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
16.22
|
2,000
|
|
|
11/16/2018
|
+1.10 / +4.14%
|
27.00
|
27.70
|
24.80
|
27.70
|
26.99
|
16.95
|
5,890
|
|
|
11/15/2018
|
-1.20 / -4.32%
|
27.50
|
28.00
|
26.60
|
26.60
|
27.61
|
16.28
|
1,340
|
|
|
11/14/2018
|
+1.20 / +4.51%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
17.01
|
10
|
|
|
11/13/2018
|
-1.40 / -5.00%
|
28.00
|
28.00
|
26.15
|
26.60
|
26.83
|
16.28
|
2,460
|
|
|
11/12/2018
|
+0.50 / +1.82%
|
27.50
|
28.00
|
27.50
|
28.00
|
27.67
|
17.14
|
3,000
|
|
|
11/9/2018
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.72
|
16.83
|
1,010
|
|
|
11/8/2018
|
+1.00 / +3.70%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
17.14
|
3,550
|
|
|
11/7/2018
|
-1.00 / -3.57%
|
27.50
|
28.00
|
27.00
|
27.00
|
27.36
|
16.53
|
1,060
|
|
|
11/6/2018
|
0.00 / 0.00%
|
27.00
|
28.00
|
27.00
|
28.00
|
27.63
|
17.14
|
3,800
|
|
|
11/5/2018
|
+1.00 / +3.70%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
17.14
|
1,010
|
|
|
11/2/2018
|
+1.40 / +5.47%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.53
|
540
|
|
|
11/1/2018
|
-1.90 / -6.91%
|
27.60
|
27.70
|
25.60
|
25.60
|
26.63
|
15.67
|
280
|
|
|
10/31/2018
|
+0.50 / +1.85%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
16.83
|
50
|
|
|
10/30/2018
|
+1.00 / +3.85%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.53
|
10
|
|
|
10/29/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
15.91
|
0
|
|
|
10/26/2018
|
-0.70 / -2.62%
|
26.00
|
28.20
|
26.00
|
26.00
|
26.55
|
15.91
|
320
|
|
|
10/25/2018
|
-0.30 / -1.11%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
16.34
|
4,000
|
|
|
10/24/2018
|
-1.00 / -3.57%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.50
|
16.53
|
1,450
|
|
|
10/23/2018
|
-0.20 / -0.71%
|
28.10
|
28.10
|
28.00
|
28.00
|
28.03
|
16.16
|
14,020
|
|
|