Closing price on 6/28/2019
|
|
Open |
27.00 |
High |
27.00 |
Low |
27.00 |
Volume |
5,000 |
Split-adjusted Price |
17.05 |
|
|
S4A Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2019
|
-1.00 / -3.57%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
17.05
|
5,000
|
|
6/27/2019
|
+0.50 / +1.82%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
17.68
|
11,500
|
|
6/26/2019
|
-0.30 / -1.08%
|
27.80
|
28.00
|
27.50
|
27.50
|
27.64
|
17.36
|
14,220
|
|
6/25/2019
|
-0.20 / -0.71%
|
28.00
|
28.00
|
27.80
|
27.80
|
27.93
|
17.55
|
1,110
|
|
6/24/2019
|
-2.00 / -6.67%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.00
|
17.68
|
250
|
|
6/21/2019
|
-0.40 / -1.32%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
18.94
|
20
|
|
6/20/2019
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
19.19
|
0
|
|
6/19/2019
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
19.19
|
0
|
|
6/18/2019
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
19.19
|
0
|
|
6/17/2019
|
+1.40 / +4.83%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
19.19
|
20
|
|
6/14/2019
|
+1.15 / +4.13%
|
27.85
|
29.00
|
27.85
|
29.00
|
28.43
|
18.31
|
440
|
|
6/13/2019
|
0.00 / 0.00%
|
27.85
|
27.85
|
27.85
|
27.85
|
27.85
|
17.58
|
0
|
|
6/12/2019
|
+0.15 / +0.54%
|
27.85
|
27.85
|
27.85
|
27.85
|
27.85
|
17.58
|
10
|
|
6/11/2019
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
17.49
|
0
|
|
6/10/2019
|
-0.70 / -2.46%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
17.49
|
100
|
|
6/7/2019
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
17.93
|
0
|
|
6/6/2019
|
+0.40 / +1.43%
|
27.70
|
28.40
|
27.60
|
28.40
|
27.60
|
17.93
|
4,130
|
|
6/5/2019
|
+0.10 / +0.36%
|
28.45
|
28.50
|
27.60
|
28.00
|
28.13
|
17.68
|
5,440
|
|
6/4/2019
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
17.61
|
0
|
|
6/3/2019
|
-0.10 / -0.36%
|
27.55
|
27.90
|
27.50
|
27.90
|
27.68
|
17.61
|
2,890
|
|
5/31/2019
|
-1.90 / -6.35%
|
28.00
|
28.50
|
28.00
|
28.00
|
28.13
|
17.68
|
580
|
|
5/30/2019
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
18.88
|
0
|
|
5/29/2019
|
-1.30 / -4.17%
|
29.05
|
29.90
|
29.05
|
29.90
|
29.48
|
18.88
|
80
|
|
5/28/2019
|
+0.40 / +1.30%
|
31.50
|
32.00
|
28.65
|
31.20
|
30.84
|
19.70
|
4,270
|
|
5/27/2019
|
+1.80 / +6.21%
|
28.00
|
30.80
|
28.00
|
30.80
|
29.40
|
19.44
|
30
|
|
5/24/2019
|
+1.50 / +5.45%
|
27.50
|
29.00
|
27.50
|
29.00
|
27.57
|
18.31
|
3,010
|
|
5/23/2019
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
17.36
|
0
|
|
5/22/2019
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
17.36
|
0
|
|
5/21/2019
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
17.36
|
52,500
|
|
5/20/2019
|
+0.25 / +0.92%
|
27.50
|
27.60
|
27.50
|
27.50
|
27.53
|
17.36
|
2,670
|
|
|