|
Closing price on 2/17/2017
|
|
| Open |
4.80 |
| High |
4.80 |
| Low |
4.60 |
| Volume |
34,825 |
| Split-adjusted Price |
3.41 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2017
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.64
|
3.41
|
34,825
|
|
|
2/16/2017
|
+0.10 / +2.13%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.72
|
3.49
|
29,700
|
|
|
2/15/2017
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.60
|
3.41
|
20,183
|
|
|
2/14/2017
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.65
|
3.34
|
9,462
|
|
|
2/13/2017
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.64
|
3.41
|
469,500
|
|
|
2/10/2017
|
-0.10 / -2.08%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.71
|
3.41
|
3,235
|
|
|
2/9/2017
|
+0.10 / +2.13%
|
4.80
|
4.90
|
4.60
|
4.80
|
4.74
|
3.49
|
407,500
|
|
|
2/8/2017
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.76
|
3.41
|
33,824
|
|
|
2/7/2017
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.67
|
3.49
|
31,810
|
|
|
2/6/2017
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.70
|
3.41
|
30,325
|
|
|
2/3/2017
|
-0.20 / -4.17%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.65
|
3.34
|
33,149
|
|
|
2/2/2017
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.69
|
3.49
|
6,100
|
|
|
1/25/2017
|
+0.10 / +2.13%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.60
|
3.49
|
16,010
|
|
|
1/24/2017
|
+0.10 / +2.17%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.60
|
3.41
|
16,700
|
|
|
1/23/2017
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.61
|
3.34
|
60,400
|
|
|
1/20/2017
|
-0.10 / -2.13%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.80
|
3.34
|
554,000
|
|
|
1/19/2017
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.70
|
3.41
|
55,305
|
|
|
1/18/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.41
|
22,036
|
|
|
1/17/2017
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.79
|
3.41
|
268,665
|
|
|
1/16/2017
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.68
|
3.49
|
98,825
|
|
|
1/13/2017
|
+0.10 / +2.08%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.80
|
3.56
|
68,200
|
|
|
1/12/2017
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.76
|
3.49
|
75,055
|
|
|
1/11/2017
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.81
|
3.41
|
5,880
|
|
|
1/10/2017
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.83
|
3.56
|
5,825
|
|
|
1/9/2017
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.90
|
3.56
|
28,200
|
|
|
1/6/2017
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.90
|
3.49
|
64,500
|
|
|
1/5/2017
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
4.90
|
5.00
|
3.56
|
68,808
|
|
|
1/4/2017
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.90
|
4.90
|
5.00
|
3.56
|
196,613
|
|
|
1/3/2017
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.90
|
4.90
|
5.00
|
3.56
|
301,650
|
|
|
12/30/2016
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.85
|
3.56
|
146,900
|
|
|