|
Closing price on 7/8/2019
|
|
| Open |
7.90 |
| High |
8.00 |
| Low |
7.90 |
| Volume |
455,399 |
| Split-adjusted Price |
6.38 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2019
|
-0.30 / -3.61%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.97
|
6.38
|
455,399
|
|
|
7/5/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.33
|
6.62
|
300
|
|
|
7/4/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.62
|
0
|
|
|
7/3/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.27
|
6.62
|
6,600
|
|
|
7/2/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.30
|
2,500
|
|
|
7/1/2019
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.32
|
6.30
|
1,205,500
|
|
|
6/28/2019
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.38
|
6.38
|
2,500
|
|
|
6/27/2019
|
-0.50 / -5.62%
|
8.90
|
8.90
|
8.10
|
8.40
|
8.43
|
6.38
|
21,100
|
|
|
6/26/2019
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.86
|
6.76
|
9,300
|
|
|
6/25/2019
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.70
|
8.90
|
8.82
|
6.76
|
34,100
|
|
|
6/24/2019
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.96
|
6.76
|
101,700
|
|
|
6/21/2019
|
+0.30 / +3.57%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.64
|
6.61
|
2,000
|
|
|
6/20/2019
|
+0.10 / +1.20%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.57
|
6.38
|
3,500
|
|
|
6/19/2019
|
-0.60 / -6.74%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.41
|
6.30
|
5,700
|
|
|
6/18/2019
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.40
|
8.90
|
8.56
|
6.76
|
227,000
|
|
|
6/17/2019
|
-0.40 / -4.49%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.60
|
6.45
|
2,500
|
|
|
6/14/2019
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.93
|
6.76
|
26,670
|
|
|
6/13/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.97
|
6.76
|
263,100
|
|
|
6/12/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.87
|
6.76
|
865,855
|
|
|
6/11/2019
|
-0.30 / -3.26%
|
9.20
|
9.30
|
8.80
|
8.90
|
9.08
|
6.76
|
617,055
|
|
|
6/10/2019
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.36
|
6.99
|
39,200
|
|
|
6/7/2019
|
-0.20 / -2.06%
|
9.30
|
9.70
|
9.20
|
9.50
|
9.29
|
7.21
|
26,700
|
|
|
6/6/2019
|
0.00 / 0.00%
|
9.20
|
9.70
|
9.00
|
9.70
|
9.40
|
7.37
|
10,500
|
|
|
6/5/2019
|
-0.30 / -3.00%
|
10.80
|
10.80
|
9.30
|
9.70
|
9.78
|
7.37
|
59,900
|
|
|
6/4/2019
|
+0.90 / +9.89%
|
9.90
|
10.00
|
9.70
|
10.00
|
10.00
|
7.59
|
79,452
|
|
|
6/3/2019
|
+0.80 / +9.64%
|
8.30
|
9.10
|
8.30
|
9.10
|
8.98
|
6.91
|
79,679
|
|
|
5/31/2019
|
+0.60 / +7.79%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.37
|
6.30
|
62,700
|
|
|
5/30/2019
|
+0.40 / +5.48%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.95
|
5.85
|
13,400
|
|
|
5/29/2019
|
-0.60 / -7.59%
|
8.20
|
8.20
|
7.30
|
7.30
|
8.17
|
5.54
|
63,100
|
|
|
5/28/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.00
|
11,300
|
|
|