|
Closing price on 3/16/2017
|
|
| Open |
17.85 |
| High |
17.85 |
| Low |
17.85 |
| Volume |
10 |
| Split-adjusted Price |
9.09 |
|
|
S4A Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2017
|
-0.95 / -5.05%
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
9.09
|
10
|
|
|
3/15/2017
|
+0.85 / +4.74%
|
17.50
|
18.80
|
17.50
|
18.80
|
18.15
|
9.57
|
1,010
|
|
|
3/14/2017
|
-0.60 / -3.23%
|
18.50
|
18.50
|
17.95
|
17.95
|
18.23
|
9.14
|
540
|
|
|
3/13/2017
|
0.00 / 0.00%
|
18.55
|
18.55
|
18.55
|
18.55
|
18.55
|
9.14
|
0
|
|
|
3/10/2017
|
0.00 / 0.00%
|
18.55
|
18.55
|
18.55
|
18.55
|
18.55
|
9.14
|
2,020
|
|
|
3/9/2017
|
-0.35 / -1.85%
|
18.60
|
18.65
|
18.55
|
18.55
|
18.59
|
9.14
|
680
|
|
|
3/8/2017
|
+0.30 / +1.61%
|
18.80
|
18.90
|
18.80
|
18.90
|
18.88
|
9.31
|
1,430
|
|
|
3/7/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.80
|
9.16
|
260
|
|
|
3/6/2017
|
-0.40 / -2.11%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
9.16
|
40
|
|
|
3/3/2017
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.36
|
10
|
|
|
3/2/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.85
|
320
|
|
|
3/1/2017
|
+0.50 / +2.56%
|
18.60
|
20.00
|
18.60
|
20.00
|
19.30
|
9.85
|
30
|
|
|
2/28/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.60
|
2,000
|
|
|
2/27/2017
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.60
|
800
|
|
|
2/24/2017
|
+0.70 / +3.83%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.59
|
9.36
|
32,000
|
|
|
2/23/2017
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.39
|
9.01
|
2,230
|
|
|
2/22/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.11
|
1,000
|
|
|
2/21/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.11
|
0
|
|
|
2/20/2017
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.50
|
9.11
|
39,940
|
|
|
2/17/2017
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.11
|
3,940
|
|
|
2/16/2017
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.87
|
1,000
|
|
|
2/15/2017
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.11
|
2,910
|
|
|
2/14/2017
|
+0.40 / +2.27%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.80
|
8.87
|
5,590
|
|
|
2/13/2017
|
-0.50 / -2.76%
|
17.50
|
18.10
|
17.50
|
17.60
|
17.52
|
8.67
|
43,730
|
|
|
2/10/2017
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
8.92
|
650
|
|
|
2/9/2017
|
+0.40 / +2.26%
|
17.80
|
18.10
|
17.80
|
18.10
|
17.96
|
8.92
|
4,510
|
|
|
2/8/2017
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.65
|
8.72
|
1,960
|
|
|
2/7/2017
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.55
|
8.67
|
14,190
|
|
|
2/6/2017
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.46
|
8.62
|
6,700
|
|
|
2/3/2017
|
+0.50 / +2.98%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.05
|
8.52
|
2,020
|
|
|