|
|
Closing price on 8/17/2021
|
|
| Open |
17.90 |
| High |
18.60 |
| Low |
17.90 |
| Volume |
1,112,400 |
| Split-adjusted Price |
14.36 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2021
|
+0.30 / +1.69%
|
17.90
|
18.60
|
17.90
|
18.00
|
18.17
|
14.36
|
1,112,400
|
|
|
8/16/2021
|
+0.30 / +1.72%
|
17.40
|
17.80
|
17.30
|
17.70
|
17.56
|
14.12
|
990,600
|
|
|
8/13/2021
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.00
|
17.40
|
17.25
|
13.88
|
979,300
|
|
|
8/12/2021
|
-0.20 / -1.12%
|
17.70
|
18.10
|
17.20
|
17.60
|
17.58
|
14.04
|
803,800
|
|
|
8/11/2021
|
+0.10 / +0.56%
|
17.70
|
18.40
|
17.70
|
17.80
|
18.04
|
14.20
|
770,300
|
|
|
8/10/2021
|
+0.10 / +0.57%
|
17.60
|
18.00
|
17.50
|
17.70
|
17.68
|
14.12
|
942,500
|
|
|
8/9/2021
|
+0.60 / +3.53%
|
17.00
|
17.70
|
16.70
|
17.60
|
17.32
|
14.04
|
1,096,600
|
|
|
8/6/2021
|
-0.20 / -1.16%
|
17.30
|
17.60
|
17.00
|
17.00
|
17.24
|
13.56
|
807,800
|
|
|
8/5/2021
|
+1.00 / +6.17%
|
16.20
|
17.40
|
16.10
|
17.20
|
16.93
|
13.72
|
1,226,100
|
|
|
8/4/2021
|
+0.20 / +1.25%
|
16.10
|
16.20
|
15.90
|
16.20
|
16.07
|
12.92
|
641,900
|
|
|
8/3/2021
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.02
|
12.76
|
463,500
|
|
|
8/2/2021
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.00
|
16.20
|
16.10
|
12.92
|
496,200
|
|
|
7/30/2021
|
-0.30 / -1.83%
|
16.40
|
16.40
|
16.00
|
16.10
|
16.11
|
12.84
|
1,023,700
|
|
|
7/29/2021
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.36
|
13.08
|
175,400
|
|
|
7/28/2021
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.20
|
16.30
|
16.38
|
13.00
|
283,400
|
|
|
7/27/2021
|
+0.10 / +0.61%
|
16.50
|
16.90
|
16.50
|
16.60
|
16.70
|
13.24
|
330,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|