|
Closing price on 9/22/2016
|
|
| Open |
15.30 |
| High |
15.40 |
| Low |
15.30 |
| Volume |
480 |
| Split-adjusted Price |
7.14 |
|
|
S4A Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2016
|
+0.30 / +1.99%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.35
|
7.14
|
480
|
|
|
9/21/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.00
|
0
|
|
|
9/20/2016
|
+0.10 / +0.67%
|
15.70
|
16.00
|
15.10
|
15.10
|
15.99
|
7.00
|
16,890
|
|
|
9/19/2016
|
-0.90 / -5.66%
|
15.90
|
16.00
|
15.00
|
15.00
|
15.83
|
6.95
|
9,350
|
|
|
9/16/2016
|
+0.40 / +2.58%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.90
|
7.37
|
15,350
|
|
|
9/15/2016
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.40
|
15.50
|
15.96
|
7.19
|
18,040
|
|
|
9/14/2016
|
-0.40 / -2.50%
|
15.70
|
16.00
|
15.60
|
15.60
|
15.73
|
7.23
|
2,800
|
|
|
9/13/2016
|
+0.60 / +3.90%
|
15.50
|
16.00
|
15.40
|
16.00
|
15.51
|
7.42
|
5,930
|
|
|
9/12/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
7.14
|
5,550
|
|
|
9/9/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
7.14
|
1,000
|
|
|
9/8/2016
|
-0.10 / -0.65%
|
15.20
|
15.90
|
15.20
|
15.40
|
15.28
|
7.14
|
2,880
|
|
|
9/7/2016
|
-0.50 / -3.13%
|
16.00
|
16.50
|
15.50
|
15.50
|
15.98
|
7.19
|
19,460
|
|
|
9/6/2016
|
+0.90 / +5.96%
|
15.40
|
16.00
|
15.40
|
16.00
|
15.55
|
7.42
|
47,060
|
|
|
9/5/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.32
|
7.00
|
1,110
|
|
|
9/1/2016
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.20
|
7.00
|
15,010
|
|
|
8/31/2016
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.20
|
7.09
|
450
|
|
|
8/30/2016
|
+0.60 / +4.14%
|
14.70
|
15.10
|
14.70
|
15.10
|
14.86
|
7.00
|
108,310
|
|
|
8/29/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.72
|
2,000
|
|
|
8/26/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.72
|
126,150
|
|
|
8/25/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.72
|
12,540
|
|
|
8/24/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.72
|
8,000
|
|
|
8/23/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.50
|
6.72
|
20
|
|
|
8/22/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.72
|
0
|
|
|
8/19/2016
|
0.00 / 0.00%
|
14.50
|
15.50
|
14.50
|
14.50
|
15.47
|
6.72
|
23,340
|
|
|
8/18/2016
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.51
|
6.72
|
13,300
|
|
|
8/17/2016
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.72
|
12,010
|
|
|
8/16/2016
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.20
|
14.20
|
14.51
|
6.58
|
48,300
|
|
|
8/15/2016
|
-0.40 / -2.74%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.58
|
1,000
|
|
|
8/12/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
6.77
|
3,010
|
|
|
8/11/2016
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.52
|
6.77
|
13,020
|
|
|