|
Closing price on 8/9/2016
|
|
| Open |
14.10 |
| High |
14.60 |
| Low |
14.10 |
| Volume |
10,730 |
| Split-adjusted Price |
6.77 |
|
|
S4A Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2016
|
+0.10 / +0.69%
|
14.10
|
14.60
|
14.10
|
14.60
|
14.45
|
6.77
|
10,730
|
|
|
8/8/2016
|
+0.10 / +0.69%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.33
|
6.72
|
119,140
|
|
|
8/5/2016
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.30
|
6.68
|
1,010
|
|
|
8/4/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.68
|
9,010
|
|
|
8/3/2016
|
+0.20 / +1.41%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.20
|
6.68
|
2,010
|
|
|
8/2/2016
|
-0.30 / -2.07%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.58
|
10
|
|
|
8/1/2016
|
-0.10 / -0.68%
|
15.20
|
15.20
|
14.20
|
14.50
|
14.45
|
6.72
|
20,410
|
|
|
7/29/2016
|
+0.20 / +1.39%
|
14.70
|
14.70
|
14.20
|
14.60
|
14.59
|
6.77
|
7,470
|
|
|
7/28/2016
|
-0.50 / -3.36%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
6.68
|
20
|
|
|
7/27/2016
|
+0.40 / +2.76%
|
14.30
|
14.90
|
14.20
|
14.90
|
14.58
|
6.91
|
520
|
|
|
7/26/2016
|
+0.30 / +2.11%
|
14.50
|
14.70
|
14.20
|
14.50
|
14.64
|
6.72
|
80,480
|
|
|
7/25/2016
|
-0.20 / -1.39%
|
14.50
|
14.60
|
14.20
|
14.20
|
14.55
|
6.58
|
34,500
|
|
|
7/22/2016
|
+0.30 / +2.13%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.20
|
6.68
|
8,030
|
|
|
7/21/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.18
|
6.54
|
44,860
|
|
|
7/20/2016
|
+0.10 / +0.71%
|
14.10
|
14.50
|
14.10
|
14.10
|
14.20
|
6.54
|
24,930
|
|
|
7/19/2016
|
-0.50 / -3.45%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.40
|
6.49
|
390
|
|
|
7/18/2016
|
+0.50 / +3.57%
|
14.10
|
14.50
|
13.90
|
14.50
|
14.01
|
6.72
|
26,050
|
|
|
7/15/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.49
|
20
|
|
|
7/14/2016
|
-0.60 / -4.11%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.35
|
6.49
|
120
|
|
|
7/13/2016
|
+0.90 / +6.57%
|
13.70
|
14.60
|
13.70
|
14.60
|
14.60
|
6.77
|
71,100
|
|
|
7/12/2016
|
+0.50 / +3.79%
|
14.00
|
14.10
|
13.70
|
13.70
|
14.08
|
6.35
|
7,670
|
|
|
7/11/2016
|
-0.80 / -5.71%
|
14.00
|
14.50
|
13.20
|
13.20
|
14.27
|
6.12
|
105,670
|
|
|
7/8/2016
|
+0.20 / +1.45%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.15
|
6.49
|
6,500
|
|
|
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
|
|
|