|
Closing price on 8/29/2017
|
|
| Open |
20.80 |
| High |
20.80 |
| Low |
20.70 |
| Volume |
2,000 |
| Split-adjusted Price |
11.07 |
|
|
S4A Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2017
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.70
|
20.80
|
20.78
|
11.07
|
2,000
|
|
|
8/28/2017
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.75
|
11.07
|
2,590
|
|
|
8/25/2017
|
+0.20 / +0.97%
|
20.60
|
20.80
|
20.60
|
20.80
|
20.78
|
11.07
|
1,540
|
|
|
8/24/2017
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
10.96
|
500
|
|
|
8/23/2017
|
-0.90 / -4.19%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
10.96
|
490
|
|
|
8/22/2017
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
11.44
|
20
|
|
|
8/21/2017
|
+0.90 / +4.37%
|
20.60
|
21.50
|
20.60
|
21.50
|
21.05
|
11.44
|
2,150
|
|
|
8/18/2017
|
-1.40 / -6.36%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
10.96
|
40
|
|
|
8/17/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.71
|
0
|
|
|
8/16/2017
|
+1.20 / +5.77%
|
21.50
|
22.00
|
21.40
|
22.00
|
21.73
|
11.71
|
2,200
|
|
|
8/15/2017
|
-1.00 / -4.59%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
11.07
|
10
|
|
|
8/14/2017
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
11.60
|
0
|
|
|
8/11/2017
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
11.60
|
5,020
|
|
|
8/10/2017
|
-0.20 / -0.91%
|
21.55
|
21.80
|
21.10
|
21.80
|
21.31
|
11.60
|
1,830
|
|
|
8/9/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.71
|
4,550
|
|
|
8/8/2017
|
+0.10 / +0.46%
|
22.20
|
22.30
|
20.50
|
22.00
|
21.87
|
11.71
|
4,390
|
|
|
8/7/2017
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.95
|
11.65
|
110
|
|
|
8/4/2017
|
-1.00 / -4.35%
|
22.80
|
22.80
|
22.00
|
22.00
|
22.40
|
11.71
|
110
|
|
|
8/3/2017
|
+0.70 / +3.14%
|
23.00
|
23.00
|
22.60
|
23.00
|
22.97
|
11.71
|
11,970
|
|
|
8/2/2017
|
+1.30 / +6.19%
|
21.50
|
22.30
|
21.50
|
22.30
|
21.98
|
11.35
|
11,740
|
|
|
8/1/2017
|
+0.40 / +1.94%
|
20.80
|
22.00
|
20.80
|
21.00
|
21.98
|
10.69
|
21,930
|
|
|
7/31/2017
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
10.49
|
650
|
|
|
7/28/2017
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.43
|
0
|
|
|
7/27/2017
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.43
|
0
|
|
|
7/26/2017
|
-0.70 / -3.30%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.43
|
10
|
|
|
7/25/2017
|
+1.20 / +6.00%
|
21.40
|
21.40
|
21.20
|
21.20
|
21.30
|
10.79
|
120
|
|
|
7/24/2017
|
-1.40 / -6.54%
|
20.00
|
21.40
|
20.00
|
20.00
|
20.35
|
10.18
|
700
|
|
|
7/21/2017
|
+0.10 / +0.47%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
10.89
|
860
|
|
|
7/20/2017
|
+1.30 / +6.50%
|
21.00
|
21.30
|
21.00
|
21.30
|
21.14
|
10.84
|
3,500
|
|
|
7/19/2017
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.18
|
28,000
|
|
|