|
Closing price on 9/30/2016
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.80 |
| Volume |
1,020 |
| Split-adjusted Price |
7.17 |
|
|
S4A Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.17
|
1,020
|
|
|
9/29/2016
|
-0.70 / -4.24%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.17
|
3,660
|
|
|
9/28/2016
|
+0.80 / +5.10%
|
16.30
|
16.50
|
15.80
|
16.50
|
16.06
|
7.49
|
80,520
|
|
|
9/27/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.71
|
7.13
|
700
|
|
|
9/26/2016
|
-0.75 / -4.56%
|
16.50
|
16.50
|
15.70
|
15.70
|
16.10
|
7.13
|
330
|
|
|
9/23/2016
|
+1.05 / +6.82%
|
15.50
|
16.45
|
15.50
|
16.45
|
16.16
|
7.47
|
47,400
|
|
|
9/22/2016
|
+0.30 / +1.99%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.35
|
6.99
|
480
|
|
|
9/21/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
6.85
|
0
|
|
|
9/20/2016
|
+0.10 / +0.67%
|
15.70
|
16.00
|
15.10
|
15.10
|
15.99
|
6.85
|
16,890
|
|
|
9/19/2016
|
-0.90 / -5.66%
|
15.90
|
16.00
|
15.00
|
15.00
|
15.83
|
6.81
|
9,350
|
|
|
9/16/2016
|
+0.40 / +2.58%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.90
|
7.22
|
15,350
|
|
|
9/15/2016
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.40
|
15.50
|
15.96
|
7.03
|
18,040
|
|
|
9/14/2016
|
-0.40 / -2.50%
|
15.70
|
16.00
|
15.60
|
15.60
|
15.73
|
7.08
|
2,800
|
|
|
9/13/2016
|
+0.60 / +3.90%
|
15.50
|
16.00
|
15.40
|
16.00
|
15.51
|
7.26
|
5,930
|
|
|
9/12/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.99
|
5,550
|
|
|
9/9/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.99
|
1,000
|
|
|
9/8/2016
|
-0.10 / -0.65%
|
15.20
|
15.90
|
15.20
|
15.40
|
15.28
|
6.99
|
2,880
|
|
|
9/7/2016
|
-0.50 / -3.13%
|
16.00
|
16.50
|
15.50
|
15.50
|
15.98
|
7.03
|
19,460
|
|
|
9/6/2016
|
+0.90 / +5.96%
|
15.40
|
16.00
|
15.40
|
16.00
|
15.55
|
7.26
|
47,060
|
|
|
9/5/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.32
|
6.85
|
1,110
|
|
|
9/1/2016
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.20
|
6.85
|
15,010
|
|
|
8/31/2016
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.20
|
6.94
|
450
|
|
|
8/30/2016
|
+0.60 / +4.14%
|
14.70
|
15.10
|
14.70
|
15.10
|
14.86
|
6.85
|
108,310
|
|
|
8/29/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.58
|
2,000
|
|
|
8/26/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.58
|
126,150
|
|
|
8/25/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.58
|
12,540
|
|
|
8/24/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.58
|
8,000
|
|
|
8/23/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.50
|
6.58
|
20
|
|
|
8/22/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
6.58
|
0
|
|
|
8/19/2016
|
0.00 / 0.00%
|
14.50
|
15.50
|
14.50
|
14.50
|
15.47
|
6.58
|
23,340
|
|
|