|
Closing price on 7/26/2017
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
74,615 |
| Split-adjusted Price |
4.65 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
4.65
|
74,615
|
|
|
7/25/2017
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.35
|
4.65
|
59,787
|
|
|
7/24/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.37
|
4.65
|
220,500
|
|
|
7/21/2017
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.23
|
4.65
|
29,500
|
|
|
7/20/2017
|
-0.30 / -4.69%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.22
|
4.43
|
32,743
|
|
|
7/19/2017
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
4.65
|
31,960
|
|
|
7/18/2017
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.29
|
4.58
|
347,450
|
|
|
7/17/2017
|
0.00 / 0.00%
|
6.20
|
6.60
|
6.20
|
6.30
|
6.32
|
4.58
|
186,550
|
|
|
7/14/2017
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.31
|
4.58
|
6,384
|
|
|
7/13/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.36
|
4.65
|
477,220
|
|
|
7/12/2017
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.26
|
4.65
|
21,800
|
|
|
7/11/2017
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.05
|
4.50
|
29,810
|
|
|
7/10/2017
|
-0.30 / -4.76%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.15
|
4.36
|
122,869
|
|
|
7/7/2017
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
4.58
|
17,600
|
|
|
7/6/2017
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.33
|
4.65
|
17,000
|
|
|
7/5/2017
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.26
|
4.58
|
32,021
|
|
|
7/4/2017
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.32
|
4.58
|
35,945
|
|
|
7/3/2017
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.31
|
4.65
|
23,478
|
|
|
6/30/2017
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.10
|
6.40
|
6.38
|
4.65
|
101,885
|
|
|
6/29/2017
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.35
|
4.58
|
55,710
|
|
|
6/28/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
4.65
|
42,610
|
|
|
6/27/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.37
|
4.65
|
65,390
|
|
|
6/26/2017
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
4.65
|
4,400
|
|
|
6/23/2017
|
+0.20 / +3.17%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.42
|
4.72
|
71,865
|
|
|
6/22/2017
|
-0.10 / -1.56%
|
6.40
|
6.60
|
6.30
|
6.30
|
6.43
|
4.58
|
76,350
|
|
|
6/21/2017
|
+0.10 / +1.59%
|
6.20
|
6.60
|
6.10
|
6.40
|
6.31
|
4.65
|
202,525
|
|
|
6/20/2017
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.48
|
4.58
|
152,517
|
|
|
6/19/2017
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
4.72
|
53,501
|
|
|
6/16/2017
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.52
|
4.79
|
234,112
|
|
|
6/15/2017
|
+0.20 / +3.17%
|
6.40
|
6.60
|
6.10
|
6.50
|
6.43
|
4.72
|
908,145
|
|
|