|
Closing price on 10/30/2024
|
|
| Open |
7.80 |
| High |
7.90 |
| Low |
7.70 |
| Volume |
151,700 |
| Split-adjusted Price |
7.90 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2024
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.77
|
7.90
|
151,700
|
|
|
10/29/2024
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
7.90
|
53,100
|
|
|
10/28/2024
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.91
|
7.90
|
73,200
|
|
|
10/25/2024
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.98
|
8.00
|
111,400
|
|
|
10/24/2024
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.12
|
8.10
|
73,700
|
|
|
10/23/2024
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.26
|
8.20
|
52,300
|
|
|
10/22/2024
|
+0.10 / +1.22%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.20
|
8.30
|
214,900
|
|
|
10/21/2024
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.15
|
8.20
|
63,100
|
|
|
10/18/2024
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.22
|
8.30
|
28,300
|
|
|
10/17/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.22
|
8.30
|
86,000
|
|
|
10/16/2024
|
-0.20 / -2.35%
|
7.70
|
8.50
|
7.70
|
8.30
|
8.32
|
8.30
|
93,900
|
|
|
10/15/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.41
|
8.50
|
208,600
|
|
|
10/14/2024
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.45
|
8.50
|
122,800
|
|
|
10/11/2024
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.55
|
8.60
|
105,100
|
|
|
10/10/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.57
|
8.60
|
164,600
|
|
|
10/9/2024
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.47
|
8.60
|
90,600
|
|
|
10/8/2024
|
0.00 / 0.00%
|
8.00
|
8.60
|
7.80
|
8.50
|
8.48
|
8.50
|
66,100
|
|
|
10/7/2024
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.51
|
8.50
|
90,000
|
|
|
10/4/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.52
|
8.60
|
60,900
|
|
|
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
|
|
|