|
Closing price on 6/28/2017
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.85 |
| Volume |
25,350 |
| Split-adjusted Price |
10.10 |
|
|
S4A Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2017
|
-0.15 / -0.75%
|
20.00
|
20.00
|
19.85
|
19.85
|
20.00
|
10.10
|
25,350
|
|
|
6/27/2017
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.90
|
10.18
|
25,140
|
|
|
6/26/2017
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.18
|
38,410
|
|
|
6/23/2017
|
-0.20 / -1.00%
|
20.90
|
20.90
|
19.80
|
19.80
|
20.00
|
10.08
|
25,700
|
|
|
6/22/2017
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.18
|
63,030
|
|
|
6/21/2017
|
-0.10 / -0.50%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.08
|
27,600
|
|
|
6/20/2017
|
+0.30 / +1.53%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
10.13
|
26,600
|
|
|
6/19/2017
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.95
|
9.98
|
33,370
|
|
|
6/16/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.18
|
31,100
|
|
|
6/15/2017
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.18
|
26,600
|
|
|
6/14/2017
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.08
|
24,600
|
|
|
6/13/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
20.00
|
10.08
|
30,600
|
|
|
6/12/2017
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.40
|
19.80
|
19.80
|
10.08
|
27,230
|
|
|
6/9/2017
|
+0.10 / +0.51%
|
19.30
|
19.90
|
19.30
|
19.90
|
19.60
|
10.13
|
24,730
|
|
|
6/8/2017
|
+0.30 / +1.54%
|
19.30
|
19.80
|
19.30
|
19.80
|
19.67
|
10.08
|
37,510
|
|
|
6/7/2017
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.93
|
24,860
|
|
|
6/6/2017
|
+0.20 / +1.02%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.08
|
56,580
|
|
|
6/5/2017
|
+0.50 / +2.62%
|
19.50
|
20.00
|
19.50
|
19.60
|
19.65
|
9.98
|
29,740
|
|
|
6/2/2017
|
-0.60 / -3.05%
|
19.10
|
20.00
|
19.10
|
19.10
|
19.33
|
9.72
|
24,760
|
|
|
6/1/2017
|
+0.15 / +0.77%
|
19.70
|
19.80
|
19.70
|
19.70
|
19.73
|
10.03
|
25,040
|
|
|
5/31/2017
|
+0.45 / +2.36%
|
19.50
|
19.60
|
19.10
|
19.55
|
19.45
|
9.95
|
30,100
|
|
|
5/30/2017
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
9.72
|
26,020
|
|
|
5/29/2017
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
9.72
|
24,600
|
|
|
5/26/2017
|
-0.40 / -2.05%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
9.72
|
30,090
|
|
|
5/25/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.93
|
24,600
|
|
|
5/24/2017
|
-0.25 / -1.27%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.93
|
6,100
|
|
|
5/23/2017
|
+0.25 / +1.28%
|
19.50
|
19.75
|
18.50
|
19.75
|
19.56
|
10.05
|
22,550
|
|
|
5/22/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.93
|
2,700
|
|
|
5/19/2017
|
+0.90 / +4.84%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.93
|
10,500
|
|
|
5/18/2017
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.80
|
9.47
|
1,510
|
|
|