|
Closing price on 7/7/2016
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.80 |
| Volume |
350 |
| Split-adjusted Price |
6.40 |
|
|
S4A Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2016
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.80
|
13.80
|
14.00
|
6.40
|
350
|
|
|
7/6/2016
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.80
|
14.20
|
14.04
|
6.58
|
2,280
|
|
|
7/5/2016
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.80
|
14.00
|
13.85
|
6.49
|
7,510
|
|
|
7/4/2016
|
+0.10 / +0.71%
|
13.70
|
14.10
|
13.70
|
14.10
|
13.90
|
6.54
|
130
|
|
|
7/1/2016
|
-0.40 / -2.78%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.20
|
6.49
|
3,310
|
|
|
6/30/2016
|
+0.30 / +2.13%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.12
|
6.68
|
2,550
|
|
|
6/29/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.25
|
6.54
|
110
|
|
|
6/28/2016
|
-0.90 / -6.00%
|
14.20
|
14.50
|
14.10
|
14.10
|
14.23
|
6.54
|
1,710
|
|
|
6/27/2016
|
+0.50 / +3.45%
|
13.60
|
15.00
|
13.60
|
15.00
|
13.64
|
6.95
|
6,010
|
|
|
6/24/2016
|
-0.50 / -3.33%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.55
|
6.72
|
2,050
|
|
|
6/23/2016
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.57
|
6.95
|
1,510
|
|
|
6/22/2016
|
0.00 / 0.00%
|
14.30
|
15.00
|
14.20
|
15.00
|
14.29
|
6.95
|
6,730
|
|
|
6/21/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.95
|
0
|
|
|
6/20/2016
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.95
|
10
|
|
|
6/17/2016
|
-0.10 / -0.67%
|
14.40
|
14.80
|
14.20
|
14.80
|
14.77
|
6.86
|
1,760
|
|
|
6/16/2016
|
+0.60 / +4.20%
|
15.00
|
15.00
|
14.20
|
14.90
|
14.41
|
6.91
|
2,220
|
|
|
6/15/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.63
|
0
|
|
|
6/14/2016
|
-0.30 / -2.05%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.63
|
2,100
|
|
|
6/13/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.20
|
14.60
|
14.27
|
6.77
|
8,130
|
|
|
6/10/2016
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.77
|
26,600
|
|
|
6/9/2016
|
-0.30 / -2.00%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.77
|
6.81
|
10,430
|
|
|
6/8/2016
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.96
|
6.95
|
12,900
|
|
|
6/7/2016
|
-0.10 / -0.66%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.08
|
7.00
|
2,210
|
|
|
6/6/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.18
|
7.05
|
14,060
|
|
|
6/3/2016
|
-0.50 / -3.18%
|
15.20
|
15.50
|
15.20
|
15.20
|
15.35
|
7.05
|
10,030
|
|
|
6/2/2016
|
-0.10 / -0.63%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.63
|
7.28
|
9,280
|
|
|
6/1/2016
|
-0.20 / -1.25%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.69
|
7.32
|
6,500
|
|
|
5/31/2016
|
+0.20 / +1.27%
|
16.00
|
16.00
|
15.20
|
16.00
|
15.80
|
7.42
|
1,330
|
|
|
5/30/2016
|
+0.20 / +1.28%
|
16.50
|
16.50
|
15.60
|
15.80
|
15.79
|
7.32
|
16,090
|
|
|
5/27/2016
|
+15.60 / +0.00%
|
16.00
|
16.00
|
15.10
|
15.60
|
15.70
|
7.23
|
94,010
|
|
|