|
Closing price on 2/28/2017
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
19.50 |
| Volume |
2,000 |
| Split-adjusted Price |
8.99 |
|
|
S4A Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.99
|
2,000
|
|
|
2/27/2017
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.99
|
800
|
|
|
2/24/2017
|
+0.70 / +3.83%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.59
|
8.76
|
32,000
|
|
|
2/23/2017
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.39
|
8.43
|
2,230
|
|
|
2/22/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.53
|
1,000
|
|
|
2/21/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.53
|
0
|
|
|
2/20/2017
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.50
|
8.53
|
39,940
|
|
|
2/17/2017
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.53
|
3,940
|
|
|
2/16/2017
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.30
|
1,000
|
|
|
2/15/2017
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.53
|
2,910
|
|
|
2/14/2017
|
+0.40 / +2.27%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.80
|
8.30
|
5,590
|
|
|
2/13/2017
|
-0.50 / -2.76%
|
17.50
|
18.10
|
17.50
|
17.60
|
17.52
|
8.11
|
43,730
|
|
|
2/10/2017
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
8.34
|
650
|
|
|
2/9/2017
|
+0.40 / +2.26%
|
17.80
|
18.10
|
17.80
|
18.10
|
17.96
|
8.34
|
4,510
|
|
|
2/8/2017
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.65
|
8.16
|
1,960
|
|
|
2/7/2017
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.55
|
8.11
|
14,190
|
|
|
2/6/2017
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.46
|
8.07
|
6,700
|
|
|
2/3/2017
|
+0.50 / +2.98%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.05
|
7.97
|
2,020
|
|
|
2/2/2017
|
-0.70 / -4.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.74
|
10
|
|
|
1/25/2017
|
+0.60 / +3.55%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.33
|
8.07
|
4,500
|
|
|
1/24/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.79
|
0
|
|
|
1/23/2017
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.95
|
7.79
|
6,400
|
|
|
1/20/2017
|
+0.20 / +1.20%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.90
|
7.74
|
320
|
|
|
1/19/2017
|
+0.20 / +1.22%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.65
|
1,710
|
|
|
1/18/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.56
|
0
|
|
|
1/17/2017
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.56
|
8,130
|
|
|
1/16/2017
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.61
|
50
|
|
|
1/13/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.51
|
10
|
|
|
1/12/2017
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.51
|
5,480
|
|
|
1/11/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.47
|
0
|
|
|