Live Quote:
On
|
|
|
Thursday, May 8, 2025 8:34:13 PM - Markets open
|
|
|
|
|
|
|
|
Closing price on 8/28/2020
|
|
Open |
29.00 |
High |
29.00 |
Low |
29.00 |
Volume |
0 |
Split-adjusted Price |
20.51 |
|
|
S4A Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2020
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
20.51
|
0
|
|
8/27/2020
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
20.51
|
0
|
|
8/26/2020
|
+0.10 / +0.35%
|
28.95
|
29.00
|
27.50
|
29.00
|
28.33
|
20.51
|
3,600
|
|
8/25/2020
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
20.44
|
0
|
|
8/24/2020
|
+0.90 / +3.21%
|
28.90
|
29.00
|
28.90
|
28.90
|
29.00
|
20.44
|
1,000
|
|
8/21/2020
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
19.80
|
0
|
|
8/20/2020
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
19.80
|
0
|
|
8/19/2020
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
19.80
|
100
|
|
8/18/2020
|
-0.20 / -0.71%
|
27.70
|
28.00
|
27.70
|
28.00
|
27.70
|
19.80
|
61,440
|
|
8/17/2020
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
19.94
|
0
|
|
8/14/2020
|
-0.30 / -1.05%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
19.94
|
4,400
|
|
8/13/2020
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
20.16
|
0
|
|
8/12/2020
|
+0.50 / +1.79%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
20.16
|
850
|
|
8/11/2020
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
19.80
|
0
|
|
8/10/2020
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
19.80
|
970
|
|
8/7/2020
|
+0.50 / +1.82%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
19.80
|
3,650
|
|
8/6/2020
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.81
|
19.45
|
1,510
|
|
8/5/2020
|
+0.50 / +1.82%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
19.80
|
30,870
|
|
8/4/2020
|
+0.55 / +2.04%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
19.45
|
1,100
|
|
8/3/2020
|
-0.55 / -2.00%
|
26.95
|
26.95
|
26.95
|
26.95
|
26.95
|
19.06
|
10
|
|
7/31/2020
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
19.45
|
0
|
|
7/30/2020
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
19.45
|
0
|
|
7/29/2020
|
-0.50 / -1.79%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
19.45
|
21,000
|
|
7/28/2020
|
-0.05 / -0.18%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
19.80
|
8,000
|
|
7/27/2020
|
0.00 / 0.00%
|
28.05
|
28.05
|
28.05
|
28.05
|
28.05
|
19.84
|
150
|
|
7/24/2020
|
0.00 / 0.00%
|
28.05
|
28.05
|
28.05
|
28.05
|
28.05
|
19.84
|
0
|
|
7/23/2020
|
0.00 / 0.00%
|
28.05
|
28.05
|
28.05
|
28.05
|
28.05
|
19.84
|
0
|
|
7/22/2020
|
0.00 / 0.00%
|
28.05
|
28.05
|
28.05
|
28.05
|
28.05
|
19.84
|
0
|
|
7/21/2020
|
0.00 / 0.00%
|
28.05
|
28.05
|
28.05
|
28.05
|
28.05
|
19.84
|
0
|
|
7/20/2020
|
0.00 / 0.00%
|
28.05
|
28.05
|
28.05
|
28.05
|
28.05
|
19.84
|
0
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|