|
Closing price on 9/12/2019
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.30 |
| Volume |
6,500 |
| Split-adjusted Price |
6.70 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2019
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.32
|
6.70
|
6,500
|
|
|
9/11/2019
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
6.70
|
58,700
|
|
|
9/10/2019
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.86
|
14,100
|
|
|
9/9/2019
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.57
|
6.94
|
3,900
|
|
|
9/6/2019
|
+0.50 / +6.10%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.56
|
6.94
|
30,200
|
|
|
9/5/2019
|
+0.30 / +3.80%
|
7.90
|
8.60
|
7.90
|
8.20
|
8.49
|
6.54
|
33,200
|
|
|
9/4/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.30
|
14,700
|
|
|
9/3/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.30
|
2,900
|
|
|
8/30/2019
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
8.07
|
6.30
|
23,700
|
|
|
8/29/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.06
|
6.46
|
958,300
|
|
|
8/28/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.09
|
6.46
|
87,400
|
|
|
8/27/2019
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.03
|
6.46
|
17,700
|
|
|
8/26/2019
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.05
|
6.38
|
255,405
|
|
|
8/23/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.07
|
6.46
|
6,674
|
|
|
8/22/2019
|
+0.20 / +2.53%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.13
|
6.46
|
6,052
|
|
|
8/21/2019
|
-0.20 / -2.47%
|
8.10
|
8.70
|
7.90
|
7.90
|
8.05
|
6.30
|
40,200
|
|
|
8/20/2019
|
-0.10 / -1.22%
|
8.10
|
8.20
|
7.80
|
8.10
|
7.95
|
6.46
|
65,400
|
|
|
8/19/2019
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.29
|
6.54
|
59,267
|
|
|
8/16/2019
|
+0.10 / +1.20%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.38
|
6.70
|
30,400
|
|
|
8/15/2019
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.29
|
6.62
|
15,000
|
|
|
8/14/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
6.70
|
120,100
|
|
|
8/13/2019
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.35
|
6.70
|
60,600
|
|
|
8/12/2019
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.30
|
8.40
|
8.41
|
6.70
|
76,700
|
|
|
8/9/2019
|
-0.20 / -2.22%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.62
|
7.02
|
116,700
|
|
|
8/8/2019
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.40
|
9.00
|
8.66
|
7.18
|
175,200
|
|
|
8/7/2019
|
+0.20 / +2.27%
|
9.50
|
9.50
|
8.80
|
9.00
|
9.04
|
7.18
|
1,200,800
|
|
|
8/6/2019
|
+0.80 / +10.00%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.57
|
7.02
|
215,200
|
|
|
8/5/2019
|
0.00 / 0.00%
|
7.30
|
8.80
|
7.30
|
8.00
|
7.99
|
6.38
|
206,500
|
|
|
8/2/2019
|
+0.30 / +3.90%
|
7.20
|
8.00
|
7.20
|
8.00
|
7.53
|
6.38
|
16,300
|
|
|
8/1/2019
|
-0.10 / -1.28%
|
7.10
|
8.10
|
7.10
|
7.70
|
7.60
|
6.14
|
61,200
|
|
|