|
Closing price on 7/5/2017
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
32,021 |
| Split-adjusted Price |
4.58 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/14/2017
|
-0.30 / -4.55%
|
6.60
|
6.70
|
6.30
|
6.30
|
6.44
|
4.58
|
107,674
|
|
|
6/13/2017
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.56
|
4.79
|
109,870
|
|
|
6/12/2017
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.42
|
4.72
|
164,587
|
|
|
6/9/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.37
|
4.65
|
493,900
|
|
|
6/8/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.34
|
4.65
|
88,707
|
|
|
6/7/2017
|
+0.20 / +3.23%
|
6.20
|
6.60
|
6.00
|
6.40
|
6.30
|
4.65
|
260,785
|
|
|
6/6/2017
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.08
|
4.50
|
111,000
|
|
|
6/5/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.02
|
4.36
|
95,287
|
|
|
6/2/2017
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.99
|
4.36
|
90,385
|
|
|
6/1/2017
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.90
|
4.36
|
120,940
|
|
|
5/31/2017
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.70
|
5.90
|
5.90
|
4.29
|
119,915
|
|
|
5/30/2017
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.70
|
5.90
|
5.94
|
4.29
|
286,357
|
|
|
5/29/2017
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.95
|
4.36
|
173,430
|
|
|
5/26/2017
|
+0.10 / +1.67%
|
5.80
|
6.10
|
5.80
|
6.10
|
5.97
|
4.43
|
257,318
|
|
|
5/25/2017
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.94
|
4.36
|
268,458
|
|
|