|
|
Closing price on 7/26/2021
|
|
| Open |
16.30 |
| High |
16.70 |
| Low |
15.90 |
| Volume |
377,800 |
| Split-adjusted Price |
13.16 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2021
|
+0.20 / +1.23%
|
16.30
|
16.70
|
15.90
|
16.50
|
16.26
|
13.16
|
377,800
|
|
|
7/23/2021
|
+0.10 / +0.62%
|
16.20
|
17.00
|
16.00
|
16.30
|
16.54
|
13.00
|
832,500
|
|
|
7/22/2021
|
+0.40 / +2.53%
|
15.80
|
16.30
|
15.40
|
16.20
|
15.99
|
12.92
|
598,500
|
|
|
7/21/2021
|
-0.10 / -0.63%
|
15.90
|
16.20
|
15.60
|
15.80
|
15.83
|
12.60
|
246,000
|
|
|
7/20/2021
|
+0.50 / +3.25%
|
15.10
|
15.90
|
15.00
|
15.90
|
15.58
|
12.68
|
386,900
|
|
|
7/19/2021
|
-1.40 / -8.33%
|
16.90
|
16.90
|
15.30
|
15.40
|
15.83
|
12.29
|
678,000
|
|
|
7/16/2021
|
+0.30 / +1.82%
|
16.50
|
17.30
|
16.20
|
16.80
|
16.68
|
13.40
|
454,100
|
|
|
7/15/2021
|
+0.60 / +3.77%
|
15.90
|
16.60
|
15.80
|
16.50
|
16.26
|
13.16
|
370,100
|
|
|
7/14/2021
|
0.00 / 0.00%
|
15.90
|
16.40
|
15.60
|
15.90
|
16.00
|
12.68
|
478,000
|
|
|
7/13/2021
|
+0.10 / +0.63%
|
15.50
|
16.10
|
14.90
|
15.90
|
15.78
|
12.68
|
521,000
|
|
|
7/12/2021
|
-1.70 / -9.71%
|
17.80
|
17.80
|
15.80
|
15.80
|
16.09
|
12.60
|
1,190,100
|
|
|
7/9/2021
|
-0.50 / -2.78%
|
18.00
|
18.20
|
17.50
|
17.50
|
17.87
|
13.96
|
492,600
|
|
|
7/8/2021
|
0.00 / 0.00%
|
18.00
|
18.40
|
17.80
|
18.00
|
18.11
|
14.36
|
454,600
|
|
|
7/7/2021
|
-0.50 / -2.70%
|
16.70
|
18.90
|
16.70
|
18.00
|
17.85
|
14.36
|
825,800
|
|
|
7/6/2021
|
-0.90 / -4.64%
|
19.30
|
19.80
|
18.50
|
18.50
|
19.27
|
14.76
|
969,400
|
|
|
7/5/2021
|
-0.90 / -4.43%
|
20.30
|
20.30
|
19.10
|
19.40
|
19.62
|
15.48
|
1,485,153
|
|
|
7/2/2021
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.10
|
20.30
|
20.28
|
16.19
|
987,600
|
|
|
7/1/2021
|
-0.20 / -0.97%
|
20.60
|
20.70
|
20.20
|
20.40
|
20.41
|
16.27
|
1,127,200
|
|
|
6/30/2021
|
-0.60 / -2.83%
|
21.20
|
21.30
|
20.60
|
20.60
|
20.90
|
16.43
|
885,500
|
|
|
6/29/2021
|
-0.20 / -0.93%
|
21.30
|
21.60
|
21.10
|
21.20
|
21.23
|
16.91
|
673,700
|
|
|
6/28/2021
|
+0.30 / +1.42%
|
21.10
|
21.80
|
21.00
|
21.40
|
21.32
|
17.07
|
746,146
|
|
|
6/25/2021
|
+0.10 / +0.48%
|
21.00
|
21.30
|
20.80
|
21.10
|
21.00
|
16.83
|
802,900
|
|
|
6/24/2021
|
-0.50 / -2.33%
|
21.50
|
21.60
|
20.90
|
21.00
|
21.22
|
16.75
|
986,300
|
|
|
6/23/2021
|
-0.50 / -2.27%
|
22.20
|
22.30
|
21.00
|
21.50
|
21.62
|
17.15
|
1,435,000
|
|
|
6/22/2021
|
-0.30 / -1.35%
|
22.30
|
23.10
|
21.80
|
22.00
|
22.58
|
17.55
|
2,174,924
|
|
|
6/21/2021
|
+0.90 / +4.21%
|
21.50
|
23.00
|
21.00
|
22.30
|
22.10
|
17.79
|
2,374,200
|
|
|
6/18/2021
|
-0.10 / -0.47%
|
21.60
|
21.80
|
21.20
|
21.40
|
21.39
|
17.07
|
1,174,100
|
|
|
6/17/2021
|
+0.70 / +3.37%
|
20.80
|
21.80
|
20.50
|
21.50
|
21.36
|
17.15
|
1,266,000
|
|
|
6/16/2021
|
+0.20 / +0.97%
|
20.60
|
21.40
|
20.50
|
20.80
|
21.02
|
16.59
|
1,474,500
|
|
|
6/15/2021
|
+0.20 / +0.98%
|
20.40
|
20.80
|
20.00
|
20.60
|
20.36
|
16.43
|
1,188,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|