|
Closing price on 5/9/2022
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
11.90 |
| Volume |
435,800 |
| Split-adjusted Price |
9.49 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
-1.30 / -9.85%
|
13.00
|
13.20
|
11.90
|
11.90
|
12.42
|
9.49
|
435,800
|
|
|
5/6/2022
|
-0.60 / -4.35%
|
13.70
|
13.80
|
13.20
|
13.20
|
13.52
|
10.53
|
148,700
|
|
|
5/5/2022
|
-0.20 / -1.43%
|
14.30
|
14.30
|
13.70
|
13.80
|
13.83
|
11.01
|
183,100
|
|
|
5/4/2022
|
-0.30 / -2.10%
|
13.70
|
14.30
|
13.70
|
14.00
|
14.02
|
11.17
|
112,100
|
|
|
4/29/2022
|
+0.20 / +1.42%
|
14.10
|
14.30
|
13.70
|
14.30
|
14.10
|
11.41
|
212,800
|
|
|
4/28/2022
|
+0.10 / +0.71%
|
14.00
|
14.50
|
14.00
|
14.10
|
14.13
|
11.25
|
140,100
|
|
|
4/27/2022
|
+0.60 / +4.48%
|
13.40
|
14.00
|
13.40
|
14.00
|
13.65
|
11.17
|
239,900
|
|
|
4/26/2022
|
+0.70 / +5.51%
|
12.70
|
13.40
|
11.50
|
13.40
|
12.33
|
10.69
|
321,300
|
|
|
4/25/2022
|
-0.90 / -6.62%
|
13.60
|
14.00
|
12.30
|
12.70
|
13.33
|
10.13
|
411,700
|
|
|
4/22/2022
|
0.00 / 0.00%
|
13.40
|
14.20
|
13.30
|
13.60
|
13.86
|
10.85
|
397,900
|
|
|
4/21/2022
|
-0.50 / -3.55%
|
13.60
|
14.00
|
12.70
|
13.60
|
13.22
|
10.85
|
626,000
|
|
|
4/20/2022
|
+0.10 / +0.71%
|
14.10
|
14.60
|
14.00
|
14.10
|
14.29
|
11.25
|
461,200
|
|
|
4/19/2022
|
-1.50 / -9.68%
|
15.50
|
16.00
|
14.00
|
14.00
|
15.19
|
11.17
|
288,000
|
|
|
4/18/2022
|
-1.50 / -8.82%
|
17.00
|
17.00
|
15.30
|
15.50
|
16.02
|
12.36
|
602,800
|
|
|
4/15/2022
|
-0.40 / -2.30%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.20
|
13.56
|
228,100
|
|
|
4/14/2022
|
-0.10 / -0.57%
|
17.70
|
17.90
|
17.30
|
17.40
|
17.50
|
13.88
|
135,000
|
|
|
4/13/2022
|
+0.20 / +1.16%
|
17.30
|
17.80
|
17.20
|
17.50
|
17.54
|
13.96
|
256,300
|
|
|
4/12/2022
|
-0.90 / -4.95%
|
18.20
|
18.50
|
17.30
|
17.30
|
17.69
|
13.80
|
561,000
|
|
|
4/8/2022
|
-0.50 / -2.67%
|
18.60
|
18.60
|
18.20
|
18.20
|
18.39
|
14.52
|
317,800
|
|
|
4/7/2022
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.10
|
18.70
|
18.35
|
14.92
|
528,600
|
|
|
4/6/2022
|
-0.60 / -3.13%
|
19.00
|
19.60
|
18.00
|
18.60
|
18.56
|
14.84
|
1,721,100
|
|
|
4/5/2022
|
-0.30 / -1.54%
|
19.50
|
19.70
|
19.00
|
19.20
|
19.39
|
15.32
|
383,200
|
|
|
4/4/2022
|
+0.40 / +2.09%
|
19.20
|
19.80
|
19.10
|
19.50
|
19.49
|
15.56
|
424,900
|
|
|
4/1/2022
|
0.00 / 0.00%
|
18.90
|
19.20
|
18.60
|
19.10
|
18.91
|
15.24
|
324,700
|
|
|
3/31/2022
|
-0.10 / -0.52%
|
19.20
|
19.40
|
19.00
|
19.10
|
19.16
|
15.24
|
243,600
|
|
|
3/30/2022
|
-0.30 / -1.54%
|
18.60
|
19.60
|
18.10
|
19.20
|
19.26
|
15.32
|
503,200
|
|
|
3/29/2022
|
+0.10 / +0.52%
|
19.70
|
19.70
|
19.40
|
19.50
|
19.52
|
15.56
|
403,100
|
|
|
3/28/2022
|
-0.60 / -3.00%
|
20.00
|
20.10
|
19.00
|
19.40
|
19.62
|
15.48
|
633,600
|
|
|
3/25/2022
|
+0.10 / +0.50%
|
19.90
|
20.20
|
19.90
|
20.00
|
20.01
|
15.95
|
604,700
|
|
|
3/24/2022
|
-0.40 / -1.97%
|
20.30
|
20.30
|
19.60
|
19.90
|
20.04
|
15.87
|
615,000
|
|
|