Closing price on 3/9/2022
|
|
Open |
15.75 |
High |
15.75 |
Low |
15.35 |
Volume |
700 |
Split-adjusted Price |
15.35 |
|
|
SII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/9/2022
|
-0.60 / -3.76%
|
15.75
|
15.75
|
15.35
|
15.35
|
15.57
|
15.35
|
700
|
|
3/8/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.45
|
15.95
|
15.97
|
15.95
|
2,300
|
|
3/7/2022
|
-0.15 / -0.93%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
2,100
|
|
3/4/2022
|
-0.15 / -0.92%
|
15.90
|
16.20
|
15.60
|
16.10
|
15.72
|
16.10
|
3,700
|
|
3/3/2022
|
+0.25 / +1.56%
|
15.60
|
16.35
|
15.60
|
16.25
|
16.07
|
16.25
|
300
|
|
3/2/2022
|
+0.10 / +0.63%
|
17.00
|
17.00
|
15.55
|
16.00
|
16.43
|
16.00
|
2,100
|
|
3/1/2022
|
+0.05 / +0.32%
|
15.30
|
15.95
|
15.30
|
15.90
|
15.55
|
15.90
|
3,300
|
|
2/28/2022
|
-0.15 / -0.94%
|
15.85
|
15.90
|
15.30
|
15.85
|
15.80
|
15.85
|
3,200
|
|
2/25/2022
|
-0.15 / -0.93%
|
15.35
|
16.00
|
15.30
|
16.00
|
15.49
|
16.00
|
800
|
|
2/24/2022
|
-0.15 / -0.92%
|
15.55
|
16.15
|
15.55
|
16.15
|
15.94
|
16.15
|
1,700
|
|
2/23/2022
|
+0.65 / +4.15%
|
16.40
|
16.40
|
15.20
|
16.30
|
15.99
|
16.30
|
1,200
|
|
2/22/2022
|
-0.25 / -1.57%
|
15.85
|
15.85
|
15.65
|
15.65
|
15.72
|
15.65
|
1,000
|
|
2/21/2022
|
+0.05 / +0.32%
|
16.20
|
16.25
|
15.90
|
15.90
|
16.07
|
15.90
|
1,500
|
|
2/18/2022
|
-0.10 / -0.63%
|
15.40
|
15.85
|
15.40
|
15.85
|
15.72
|
15.85
|
700
|
|
2/17/2022
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
0
|
|
2/16/2022
|
-0.40 / -2.45%
|
15.95
|
16.00
|
15.95
|
15.95
|
16.00
|
15.95
|
300
|
|
2/15/2022
|
-0.05 / -0.30%
|
15.85
|
16.35
|
15.40
|
16.35
|
16.00
|
16.35
|
500
|
|
2/14/2022
|
-0.05 / -0.30%
|
15.40
|
16.40
|
15.40
|
16.40
|
15.45
|
16.40
|
2,100
|
|
2/11/2022
|
-0.05 / -0.30%
|
16.40
|
16.45
|
15.35
|
16.45
|
15.96
|
16.45
|
7,200
|
|
2/10/2022
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
300
|
|
2/9/2022
|
-0.35 / -2.06%
|
15.80
|
16.75
|
15.80
|
16.60
|
15.89
|
16.60
|
3,800
|
|
2/8/2022
|
+0.95 / +5.94%
|
15.95
|
17.05
|
15.95
|
16.95
|
16.20
|
16.95
|
1,600
|
|
2/7/2022
|
+0.40 / +2.56%
|
15.70
|
16.65
|
15.55
|
16.00
|
15.65
|
16.00
|
8,700
|
|
1/28/2022
|
-1.10 / -6.59%
|
16.00
|
17.85
|
15.55
|
15.60
|
15.81
|
15.60
|
3,500
|
|
1/27/2022
|
+1.00 / +6.37%
|
15.20
|
16.70
|
15.20
|
16.70
|
15.73
|
16.70
|
4,700
|
|
1/26/2022
|
-1.00 / -5.99%
|
16.80
|
16.80
|
15.70
|
15.70
|
16.57
|
15.70
|
700
|
|
1/25/2022
|
+0.60 / +3.73%
|
16.65
|
16.70
|
16.65
|
16.70
|
16.69
|
16.70
|
500
|
|
1/24/2022
|
-0.90 / -5.29%
|
16.90
|
16.90
|
16.10
|
16.10
|
16.10
|
16.10
|
200
|
|
1/21/2022
|
+0.60 / +3.66%
|
16.50
|
17.50
|
16.00
|
17.00
|
16.82
|
17.00
|
600
|
|
1/20/2022
|
-0.50 / -2.96%
|
15.75
|
16.55
|
15.75
|
16.40
|
16.01
|
16.40
|
3,300
|
|
|