|
Closing price on 11/4/2025
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
170,800 |
| Split-adjusted Price |
9.60 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2025
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.38
|
9.60
|
170,800
|
|
|
11/3/2025
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
9.60
|
87,500
|
|
|
10/31/2025
|
+0.20 / +2.11%
|
9.50
|
10.00
|
9.50
|
9.70
|
9.82
|
9.70
|
270,800
|
|
|
10/30/2025
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.44
|
9.50
|
114,100
|
|
|
10/29/2025
|
+0.20 / +2.13%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.57
|
9.60
|
125,800
|
|
|
10/28/2025
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.10
|
9.40
|
9.34
|
9.40
|
89,000
|
|
|
10/27/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.31
|
9.40
|
47,400
|
|
|
10/24/2025
|
+0.10 / +1.08%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.17
|
9.40
|
153,600
|
|
|
10/23/2025
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.21
|
9.30
|
60,500
|
|
|
10/22/2025
|
+0.10 / +1.09%
|
9.30
|
9.30
|
8.90
|
9.30
|
9.02
|
9.30
|
158,900
|
|
|
10/21/2025
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.70
|
9.20
|
9.01
|
9.20
|
290,900
|
|
|
10/20/2025
|
-0.40 / -4.26%
|
9.40
|
9.50
|
8.90
|
9.00
|
9.17
|
9.00
|
391,600
|
|
|
10/17/2025
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.50
|
9.40
|
162,700
|
|
|
10/16/2025
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.59
|
9.60
|
75,500
|
|
|
10/15/2025
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.58
|
9.60
|
137,500
|
|
|
10/14/2025
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.20
|
9.60
|
9.49
|
9.60
|
320,600
|
|
|
10/13/2025
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.50
|
9.60
|
168,200
|
|
|
10/10/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.52
|
9.50
|
102,900
|
|
|
10/9/2025
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.51
|
9.50
|
109,300
|
|
|
10/8/2025
|
+0.10 / +1.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.58
|
9.50
|
41,500
|
|
|
10/7/2025
|
-0.20 / -2.08%
|
9.60
|
9.80
|
9.40
|
9.40
|
9.55
|
9.40
|
92,600
|
|
|
10/6/2025
|
+0.30 / +3.23%
|
9.30
|
9.70
|
9.20
|
9.60
|
9.53
|
9.60
|
133,400
|
|
|
10/3/2025
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.39
|
9.30
|
233,400
|
|
|
10/2/2025
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.61
|
9.50
|
170,100
|
|
|
10/1/2025
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.69
|
9.70
|
158,900
|
|
|
9/30/2025
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.61
|
9.80
|
298,100
|
|
|
9/29/2025
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.70
|
9.80
|
244,400
|
|
|
9/26/2025
|
-0.10 / -1.01%
|
9.90
|
10.10
|
9.80
|
9.80
|
9.88
|
9.80
|
439,900
|
|
|
9/25/2025
|
+0.20 / +2.06%
|
9.90
|
10.10
|
9.80
|
9.90
|
9.98
|
9.90
|
219,800
|
|
|
9/24/2025
|
-0.20 / -2.02%
|
9.90
|
10.10
|
9.60
|
9.70
|
9.72
|
9.70
|
421,700
|
|
|