Closing price on 7/31/2018
|
|
Open |
5.90 |
High |
6.10 |
Low |
5.70 |
Volume |
6,700 |
Split-adjusted Price |
4.14 |
|
|
S99 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/31/2018
|
-0.30 / -5.00%
|
5.90
|
6.10
|
5.70
|
5.70
|
5.77
|
4.14
|
6,700
|
|
7/30/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.07
|
4.36
|
6,600
|
|
7/27/2018
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.96
|
4.36
|
5,300
|
|
7/26/2018
|
-0.20 / -3.33%
|
6.00
|
6.20
|
5.80
|
5.80
|
6.11
|
4.21
|
20,700
|
|
7/25/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.10
|
4.36
|
6,600
|
|
7/24/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.36
|
800
|
|
7/23/2018
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.12
|
4.36
|
27,100
|
|
7/20/2018
|
+0.20 / +3.45%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.01
|
4.36
|
1,300
|
|
7/19/2018
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.99
|
4.21
|
52,500
|
|
7/18/2018
|
+0.10 / +1.75%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.93
|
4.21
|
26,500
|
|
7/17/2018
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.50
|
5.70
|
5.69
|
4.14
|
24,300
|
|
7/16/2018
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.07
|
1,300
|
|
7/13/2018
|
-0.20 / -3.51%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.54
|
3.99
|
500
|
|
7/12/2018
|
+0.20 / +3.64%
|
5.50
|
5.80
|
5.50
|
5.70
|
5.76
|
4.14
|
26,700
|
|
7/11/2018
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.67
|
3.99
|
28,800
|
|
7/10/2018
|
+0.10 / +1.85%
|
5.50
|
5.70
|
5.50
|
5.50
|
5.69
|
3.99
|
76,900
|
|
7/9/2018
|
+0.20 / +3.85%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.40
|
3.92
|
37,900
|
|
7/6/2018
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.20
|
5.20
|
5.37
|
3.78
|
1,505
|
|
7/5/2018
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.25
|
3.78
|
2,200
|
|
7/4/2018
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.31
|
3.85
|
22,000
|
|
7/3/2018
|
-0.10 / -1.82%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.92
|
4,800
|
|
7/2/2018
|
-0.20 / -3.51%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.52
|
3.99
|
3,100
|
|
6/29/2018
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.75
|
4.14
|
30,100
|
|
6/28/2018
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
4.14
|
10,100
|
|
6/27/2018
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.71
|
4.14
|
24,600
|
|
6/26/2018
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
4.14
|
19,200
|
|
6/25/2018
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.66
|
4.14
|
14,300
|
|
6/22/2018
|
+0.20 / +3.70%
|
5.40
|
5.70
|
5.40
|
5.60
|
5.57
|
4.07
|
20,500
|
|
6/21/2018
|
-0.10 / -1.82%
|
5.60
|
5.70
|
5.40
|
5.40
|
5.63
|
3.92
|
17,200
|
|
6/20/2018
|
+0.20 / +3.77%
|
5.40
|
5.60
|
5.40
|
5.50
|
5.46
|
3.99
|
1,100
|
|
|