|
Closing price on 6/8/2017
|
|
| Open |
19.30 |
| High |
19.80 |
| Low |
19.30 |
| Volume |
37,510 |
| Split-adjusted Price |
10.08 |
|
|
S4A Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/17/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.67
|
300
|
|
|
5/16/2017
|
0.00 / 0.00%
|
18.60
|
19.00
|
18.60
|
19.00
|
18.61
|
9.67
|
6,770
|
|
|
5/15/2017
|
-0.70 / -3.55%
|
19.00
|
19.70
|
19.00
|
19.00
|
19.17
|
9.67
|
4,080
|
|
|
5/12/2017
|
+0.20 / +1.03%
|
19.00
|
19.70
|
19.00
|
19.70
|
19.06
|
10.03
|
19,050
|
|
|
5/11/2017
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.50
|
9.93
|
6,480
|
|
|
5/10/2017
|
+0.90 / +4.84%
|
18.70
|
19.50
|
18.70
|
19.50
|
19.09
|
9.93
|
7,520
|
|
|
5/9/2017
|
+0.10 / +0.54%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
9.47
|
1,180
|
|
|
5/8/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.42
|
16,010
|
|
|
5/5/2017
|
+0.10 / +0.54%
|
18.45
|
18.50
|
18.40
|
18.50
|
18.42
|
9.42
|
1,100
|
|
|
5/4/2017
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
9.37
|
300
|
|
|
5/3/2017
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
9.37
|
0
|
|
|
4/28/2017
|
+0.30 / +1.66%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.44
|
9.37
|
2,300
|
|
|
4/27/2017
|
+0.75 / +4.32%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.19
|
9.21
|
8,690
|
|
|
4/26/2017
|
-1.15 / -6.22%
|
17.35
|
17.35
|
17.35
|
17.35
|
17.35
|
8.83
|
10
|
|
|