|
Closing price on 10/3/2024
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
233,900 |
| Split-adjusted Price |
8.60 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2024
|
-0.10 / -1.15%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.62
|
8.60
|
233,900
|
|
|
10/2/2024
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.68
|
8.70
|
54,500
|
|
|
10/1/2024
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.73
|
8.70
|
449,500
|
|
|
9/30/2024
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.78
|
8.70
|
179,700
|
|
|
9/27/2024
|
-0.10 / -1.14%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.74
|
8.70
|
218,100
|
|
|
9/26/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.71
|
8.80
|
75,500
|
|
|
9/25/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.66
|
8.80
|
221,600
|
|
|
9/24/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.71
|
8.80
|
90,200
|
|
|
9/23/2024
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.70
|
8.80
|
90,700
|
|
|
9/20/2024
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.69
|
8.60
|
32,200
|
|
|
9/19/2024
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.64
|
8.70
|
111,000
|
|
|
9/18/2024
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.64
|
8.60
|
116,300
|
|
|
9/17/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.55
|
8.70
|
140,900
|
|
|
9/16/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.61
|
8.70
|
72,800
|
|
|
9/13/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.53
|
8.70
|
45,700
|
|
|
9/12/2024
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.61
|
8.70
|
23,200
|
|
|
9/11/2024
|
-0.20 / -2.30%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.63
|
8.50
|
175,800
|
|
|
9/10/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.69
|
8.70
|
27,600
|
|
|
9/9/2024
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.74
|
8.70
|
48,100
|
|
|
9/6/2024
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
8.80
|
14,300
|
|
|
9/5/2024
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.73
|
8.80
|
63,500
|
|
|
9/4/2024
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.65
|
8.80
|
37,000
|
|
|
8/30/2024
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.74
|
8.70
|
84,600
|
|
|
8/29/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.74
|
8.80
|
65,400
|
|
|
8/28/2024
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
50,400
|
|
|
8/27/2024
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.82
|
8.80
|
144,300
|
|
|
8/26/2024
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.97
|
9.00
|
285,300
|
|
|
8/23/2024
|
-0.10 / -1.10%
|
9.10
|
9.30
|
8.90
|
9.00
|
9.03
|
9.00
|
136,800
|
|
|
8/22/2024
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.17
|
9.10
|
56,700
|
|
|
8/21/2024
|
+0.20 / +2.20%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.29
|
9.30
|
211,100
|
|
|