|
Closing price on 3/1/2018
|
|
| Open |
25.00 |
| High |
25.10 |
| Low |
24.20 |
| Volume |
9,050 |
| Split-adjusted Price |
13.73 |
|
|
S4A Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2018
|
+0.80 / +3.40%
|
25.00
|
25.10
|
24.20
|
24.30
|
24.97
|
13.73
|
9,050
|
|
|
2/28/2018
|
-1.50 / -6.00%
|
24.30
|
24.30
|
23.50
|
23.50
|
24.00
|
13.28
|
2,000
|
|
|
2/27/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.13
|
0
|
|
|
2/26/2018
|
+0.80 / +3.31%
|
25.00
|
25.00
|
24.80
|
25.00
|
24.95
|
14.13
|
1,150
|
|
|
2/23/2018
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
13.67
|
0
|
|
|
2/22/2018
|
-1.80 / -6.92%
|
26.00
|
26.10
|
24.20
|
24.20
|
25.00
|
13.67
|
1,240
|
|
|
2/21/2018
|
+0.50 / +1.96%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.73
|
14.69
|
5,480
|
|
|
2/13/2018
|
+0.50 / +2.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
14.41
|
200
|
|
|
2/12/2018
|
+0.50 / +2.04%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.13
|
1,500
|
|
|
2/9/2018
|
+0.50 / +2.08%
|
24.30
|
24.50
|
24.30
|
24.50
|
24.40
|
13.84
|
9,510
|
|
|
2/8/2018
|
+0.30 / +1.27%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.56
|
1,710
|
|
|
2/7/2018
|
-0.20 / -0.84%
|
23.70
|
23.80
|
23.70
|
23.70
|
23.73
|
13.39
|
1,000
|
|
|
2/6/2018
|
-0.40 / -1.65%
|
23.70
|
23.90
|
23.70
|
23.90
|
23.77
|
13.50
|
9,590
|
|
|
2/5/2018
|
-0.20 / -0.82%
|
24.20
|
24.30
|
24.00
|
24.30
|
24.01
|
13.73
|
31,900
|
|
|
2/2/2018
|
+0.90 / +3.81%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.05
|
13.84
|
2,370
|
|
|
2/1/2018
|
0.00 / 0.00%
|
25.00
|
25.00
|
23.60
|
23.60
|
23.64
|
13.33
|
11,760
|
|
|
1/31/2018
|
0.00 / 0.00%
|
23.60
|
24.70
|
23.50
|
23.60
|
23.53
|
13.33
|
16,960
|
|
|
1/30/2018
|
-0.80 / -3.28%
|
23.50
|
23.80
|
23.50
|
23.60
|
23.63
|
13.33
|
24,290
|
|
|
1/29/2018
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.40
|
24.40
|
24.46
|
13.79
|
3,230
|
|
|
1/26/2018
|
-0.40 / -1.61%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.41
|
13.84
|
7,170
|
|
|
1/25/2018
|
-0.10 / -0.40%
|
25.10
|
25.10
|
24.80
|
24.90
|
24.93
|
14.07
|
7,020
|
|
|
1/22/2018
|
+0.20 / +0.81%
|
24.80
|
25.00
|
24.80
|
25.00
|
24.99
|
14.13
|
16,670
|
|
|
1/19/2018
|
-1.00 / -3.88%
|
25.70
|
25.70
|
24.80
|
24.80
|
24.96
|
14.01
|
24,040
|
|
|
1/18/2018
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.80
|
25.80
|
25.85
|
13.73
|
13,810
|
|
|
1/17/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.70
|
25.90
|
25.85
|
13.78
|
23,440
|
|
|
1/16/2018
|
-0.10 / -0.38%
|
26.10
|
26.10
|
25.90
|
25.90
|
25.94
|
13.78
|
8,020
|
|
|
1/15/2018
|
+0.05 / +0.19%
|
27.70
|
27.70
|
25.90
|
26.00
|
25.97
|
13.84
|
111,860
|
|
|
1/12/2018
|
+0.45 / +1.76%
|
25.80
|
26.00
|
25.50
|
25.95
|
25.74
|
13.81
|
110,530
|
|
|
1/11/2018
|
+0.20 / +0.79%
|
25.30
|
26.00
|
25.30
|
25.50
|
25.43
|
13.57
|
119,580
|
|
|
1/10/2018
|
+0.30 / +1.20%
|
25.00
|
25.40
|
25.00
|
25.30
|
25.22
|
13.46
|
66,500
|
|
|