|
Closing price on 4/18/2025
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
119,500 |
| Split-adjusted Price |
6.90 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.84
|
6.90
|
119,500
|
|
|
4/17/2025
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.69
|
6.80
|
127,200
|
|
|
4/16/2025
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.55
|
6.70
|
68,800
|
|
|
4/15/2025
|
-0.40 / -5.97%
|
6.70
|
6.80
|
6.30
|
6.30
|
6.52
|
6.30
|
206,300
|
|
|
4/14/2025
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.78
|
6.70
|
91,400
|
|
|
4/11/2025
|
+0.40 / +6.25%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.76
|
6.80
|
346,900
|
|
|
4/10/2025
|
+0.50 / +8.47%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
68,300
|
|
|
4/9/2025
|
-0.20 / -3.28%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.91
|
5.90
|
271,300
|
|
|
4/8/2025
|
-0.60 / -8.96%
|
6.70
|
6.70
|
6.10
|
6.10
|
6.23
|
6.10
|
553,100
|
|
|
4/4/2025
|
-0.20 / -2.90%
|
6.30
|
6.90
|
6.30
|
6.70
|
6.60
|
6.70
|
347,800
|
|
|
4/3/2025
|
-0.70 / -9.21%
|
7.50
|
7.50
|
6.90
|
6.90
|
6.99
|
6.90
|
643,900
|
|
|
4/2/2025
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.54
|
7.60
|
109,300
|
|
|
4/1/2025
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.49
|
7.50
|
85,900
|
|
|
3/31/2025
|
-0.10 / -1.32%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.50
|
7.50
|
123,800
|
|
|
3/28/2025
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.53
|
7.60
|
70,200
|
|
|
3/27/2025
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.52
|
7.50
|
121,600
|
|
|
3/26/2025
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.62
|
7.60
|
47,400
|
|
|
3/25/2025
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.64
|
7.70
|
63,600
|
|
|
3/24/2025
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.50
|
7.70
|
7.60
|
7.70
|
158,100
|
|
|
3/21/2025
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.67
|
7.80
|
72,000
|
|
|
3/20/2025
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.70
|
7.62
|
7.70
|
140,200
|
|
|
3/19/2025
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.68
|
7.70
|
131,400
|
|
|
3/18/2025
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.84
|
7.80
|
58,100
|
|
|
3/17/2025
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.40
|
7.80
|
7.54
|
7.80
|
611,900
|
|
|
3/14/2025
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.85
|
7.80
|
285,000
|
|
|
3/13/2025
|
-0.20 / -2.47%
|
8.00
|
8.20
|
7.90
|
7.90
|
7.96
|
7.90
|
343,000
|
|
|
3/12/2025
|
-0.20 / -2.41%
|
8.30
|
8.30
|
7.90
|
8.10
|
8.11
|
8.10
|
202,300
|
|
|
3/11/2025
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.29
|
8.30
|
70,500
|
|
|
3/10/2025
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
123,900
|
|
|
3/7/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.33
|
8.40
|
89,200
|
|
|