|
Closing price on 9/7/2018
|
|
| Open |
5.80 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
1,300 |
| Split-adjusted Price |
4.36 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2018
|
+0.30 / +5.26%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.91
|
4.36
|
1,300
|
|
|
9/6/2018
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.80
|
4.14
|
600
|
|
|
9/5/2018
|
-0.10 / -1.72%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.81
|
4.14
|
3,000
|
|
|
9/4/2018
|
-0.20 / -3.33%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.90
|
4.21
|
700
|
|
|
8/31/2018
|
-0.30 / -4.76%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.08
|
4.36
|
5,700
|
|
|
8/30/2018
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.21
|
4.58
|
1,100
|
|
|
8/29/2018
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.13
|
4.50
|
32,400
|
|
|
8/28/2018
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.50
|
13,625
|
|
|
8/27/2018
|
+0.10 / +1.67%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
4.43
|
4,400
|
|
|
8/24/2018
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.07
|
4.36
|
7,500
|
|
|
8/23/2018
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.13
|
4.43
|
3,300
|
|
|
8/22/2018
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.16
|
4.43
|
18,600
|
|
|
8/21/2018
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.06
|
4.50
|
6,000
|
|
|
8/20/2018
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.07
|
4.43
|
37,800
|
|
|
8/17/2018
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.15
|
4.50
|
34,700
|
|
|
8/16/2018
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.80
|
6.00
|
6.13
|
4.36
|
97,000
|
|
|
8/15/2018
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
4.36
|
36,200
|
|
|
8/14/2018
|
+0.20 / +3.51%
|
5.80
|
6.10
|
5.80
|
5.90
|
6.04
|
4.29
|
36,200
|
|
|
8/13/2018
|
-0.20 / -3.39%
|
6.00
|
6.10
|
5.70
|
5.70
|
6.02
|
4.14
|
27,300
|
|
|
8/10/2018
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
6.00
|
4.29
|
7,800
|
|
|
8/9/2018
|
+0.30 / +5.26%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
4.36
|
20,700
|
|
|
8/8/2018
|
+0.10 / +1.79%
|
5.60
|
6.00
|
5.60
|
5.70
|
5.97
|
4.14
|
22,678
|
|
|
8/7/2018
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.58
|
4.07
|
23,300
|
|
|
8/6/2018
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.65
|
4.07
|
1,800
|
|
|
8/3/2018
|
-0.40 / -6.67%
|
5.90
|
6.00
|
5.60
|
5.60
|
5.81
|
4.07
|
24,800
|
|
|
8/2/2018
|
+0.50 / +9.09%
|
6.00
|
6.00
|
5.70
|
6.00
|
5.99
|
4.36
|
189,000
|
|
|
8/1/2018
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.66
|
3.99
|
18,700
|
|
|
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
|
|
|