|
Closing price on 10/7/2019
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.10 |
| Volume |
4,100 |
| Split-adjusted Price |
6.46 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2019
|
-0.30 / -3.57%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.16
|
6.46
|
4,100
|
|
|
10/4/2019
|
-0.30 / -3.45%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.43
|
6.70
|
6,900
|
|
|
10/3/2019
|
+0.70 / +8.75%
|
8.80
|
8.80
|
8.10
|
8.70
|
8.66
|
6.94
|
1,400
|
|
|
10/2/2019
|
-0.40 / -4.76%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.03
|
6.38
|
1,200
|
|
|
10/1/2019
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.14
|
6.70
|
500
|
|
|
9/30/2019
|
+0.30 / +3.70%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.70
|
21,000
|
|
|
9/27/2019
|
-0.20 / -2.41%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.46
|
600
|
|
|
9/26/2019
|
-0.30 / -3.49%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.35
|
6.62
|
8,100
|
|
|
9/25/2019
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
6.86
|
20,600
|
|
|
9/24/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.02
|
0
|
|
|
9/23/2019
|
+0.60 / +7.32%
|
8.00
|
8.80
|
7.40
|
8.80
|
7.96
|
7.02
|
2,400
|
|
|
9/20/2019
|
-0.20 / -2.38%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.54
|
3,010
|
|
|
9/19/2019
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.37
|
6.70
|
1,415
|
|
|
9/18/2019
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.46
|
6.70
|
3,500
|
|
|
9/17/2019
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.41
|
6.78
|
1,400
|
|
|
9/16/2019
|
-0.10 / -1.15%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.66
|
6.86
|
13,800
|
|
|
9/13/2019
|
+0.30 / +3.57%
|
9.00
|
9.10
|
8.40
|
8.70
|
8.79
|
6.94
|
58,000
|
|
|
9/12/2019
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.32
|
6.70
|
6,500
|
|
|
9/11/2019
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
6.70
|
58,700
|
|
|
9/10/2019
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.86
|
14,100
|
|
|
9/9/2019
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.57
|
6.94
|
3,900
|
|
|
9/6/2019
|
+0.50 / +6.10%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.56
|
6.94
|
30,200
|
|
|
9/5/2019
|
+0.30 / +3.80%
|
7.90
|
8.60
|
7.90
|
8.20
|
8.49
|
6.54
|
33,200
|
|
|
9/4/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.30
|
14,700
|
|
|
9/3/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.30
|
2,900
|
|
|
8/30/2019
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
8.07
|
6.30
|
23,700
|
|
|
8/29/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.06
|
6.46
|
958,300
|
|
|
8/28/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.09
|
6.46
|
87,400
|
|
|
8/27/2019
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.03
|
6.46
|
17,700
|
|
|
8/26/2019
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.05
|
6.38
|
255,405
|
|
|