|
Closing price on 11/6/2017
|
|
| Open |
5.60 |
| High |
5.70 |
| Low |
5.50 |
| Volume |
29,165 |
| Split-adjusted Price |
4.07 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2017
|
-0.10 / -1.75%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.55
|
4.07
|
29,165
|
|
|
11/3/2017
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.40
|
5.70
|
5.53
|
4.14
|
17,075
|
|
|
11/2/2017
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.30
|
5.60
|
5.44
|
4.07
|
59,775
|
|
|
11/1/2017
|
-0.60 / -9.68%
|
6.10
|
6.10
|
5.60
|
5.60
|
5.69
|
4.07
|
133,819
|
|
|
10/31/2017
|
-0.30 / -4.62%
|
6.40
|
6.40
|
5.90
|
6.20
|
6.01
|
4.50
|
163,397
|
|
|
10/30/2017
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.56
|
4.72
|
493,817
|
|
|
10/27/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.73
|
4.94
|
23,800
|
|
|
10/26/2017
|
-0.10 / -1.45%
|
6.90
|
7.50
|
6.80
|
6.80
|
6.94
|
4.94
|
237,840
|
|
|
10/25/2017
|
-0.10 / -1.43%
|
7.00
|
7.30
|
6.80
|
6.90
|
7.00
|
5.01
|
380,971
|
|
|
10/24/2017
|
+0.20 / +2.94%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.91
|
5.08
|
1,139,780
|
|
|
10/23/2017
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.84
|
4.94
|
144,150
|
|
|
10/20/2017
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.85
|
4.94
|
36,900
|
|
|
10/19/2017
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.87
|
5.01
|
7,930
|
|
|
10/18/2017
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.87
|
5.01
|
219,800
|
|
|
10/17/2017
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
5.01
|
257,438
|
|
|
10/16/2017
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.91
|
5.01
|
90,005
|
|
|
10/13/2017
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.94
|
5.08
|
13,700
|
|
|
10/12/2017
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.92
|
5.08
|
55,400
|
|
|
10/11/2017
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
6.99
|
5.08
|
86,010
|
|
|
10/10/2017
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.03
|
5.08
|
252,823
|
|
|
10/9/2017
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.91
|
5.08
|
48,728
|
|
|
10/6/2017
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.88
|
4.94
|
19,000
|
|
|
10/5/2017
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.99
|
5.08
|
144,988
|
|
|
10/4/2017
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.98
|
5.01
|
91,726
|
|
|
10/3/2017
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
5.01
|
195,184
|
|
|
10/2/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.93
|
5.08
|
86,600
|
|
|
9/29/2017
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.82
|
5.08
|
57,525
|
|
|
9/28/2017
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.94
|
5.01
|
39,800
|
|
|
9/27/2017
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.82
|
4.94
|
40,500
|
|
|
9/26/2017
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.91
|
5.08
|
52,180
|
|
|