|
Closing price on 8/2/2017
|
|
| Open |
21.50 |
| High |
22.30 |
| Low |
21.50 |
| Volume |
11,740 |
| Split-adjusted Price |
10.62 |
|
|
S4A Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2017
|
+1.30 / +6.19%
|
21.50
|
22.30
|
21.50
|
22.30
|
21.98
|
10.62
|
11,740
|
|
|
8/1/2017
|
+0.40 / +1.94%
|
20.80
|
22.00
|
20.80
|
21.00
|
21.98
|
10.00
|
21,930
|
|
|
7/31/2017
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
9.81
|
650
|
|
|
7/28/2017
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.76
|
0
|
|
|
7/27/2017
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.76
|
0
|
|
|
7/26/2017
|
-0.70 / -3.30%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.76
|
10
|
|
|
7/25/2017
|
+1.20 / +6.00%
|
21.40
|
21.40
|
21.20
|
21.20
|
21.30
|
10.10
|
120
|
|
|
7/24/2017
|
-1.40 / -6.54%
|
20.00
|
21.40
|
20.00
|
20.00
|
20.35
|
9.53
|
700
|
|
|
7/21/2017
|
+0.10 / +0.47%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
10.19
|
860
|
|
|
7/20/2017
|
+1.30 / +6.50%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.14
|
10.15
|
3,500
|
|
|
7/19/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.53
|
28,000
|
|
|
7/18/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.97
|
9.53
|
7,260
|
|
|
7/17/2017
|
-0.50 / -2.44%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
9.53
|
100
|
|
|
7/14/2017
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.76
|
20
|
|
|
7/13/2017
|
-1.00 / -4.55%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.50
|
10.00
|
170
|
|
|
7/12/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.48
|
40
|
|
|
7/11/2017
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.48
|
20
|
|
|
7/10/2017
|
+1.20 / +6.06%
|
19.20
|
21.00
|
19.20
|
21.00
|
19.61
|
10.00
|
2,040
|
|
|
7/7/2017
|
-0.50 / -2.46%
|
19.00
|
20.00
|
19.00
|
19.80
|
19.45
|
9.43
|
180
|
|
|
7/6/2017
|
-0.20 / -0.98%
|
19.90
|
20.30
|
19.90
|
20.30
|
19.96
|
9.67
|
5,010
|
|
|
7/5/2017
|
+0.60 / +3.02%
|
20.50
|
20.50
|
19.90
|
20.50
|
19.95
|
9.76
|
11,030
|
|
|
7/4/2017
|
+1.30 / +6.99%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
9.48
|
200
|
|
|
7/3/2017
|
-1.40 / -7.00%
|
20.00
|
20.00
|
18.60
|
18.60
|
19.30
|
8.86
|
1,540
|
|
|
6/30/2017
|
+0.15 / +0.76%
|
20.00
|
20.00
|
19.85
|
20.00
|
20.00
|
9.53
|
11,450
|
|
|
6/29/2017
|
0.00 / 0.00%
|
19.85
|
19.85
|
19.85
|
19.85
|
19.85
|
9.45
|
24,600
|
|
|
6/28/2017
|
-0.15 / -0.75%
|
20.00
|
20.00
|
19.85
|
19.85
|
20.00
|
9.45
|
25,350
|
|
|
6/27/2017
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.90
|
9.53
|
25,140
|
|
|
6/26/2017
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.53
|
38,410
|
|
|
6/23/2017
|
-0.20 / -1.00%
|
20.90
|
20.90
|
19.80
|
19.80
|
20.00
|
9.43
|
25,700
|
|
|
6/22/2017
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.53
|
63,030
|
|
|