Closing price on 4/20/2022
|
|
Open |
16.95 |
High |
17.00 |
Low |
14.85 |
Volume |
14,700 |
Split-adjusted Price |
14.85 |
|
|
SII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/20/2022
|
-1.10 / -6.90%
|
16.95
|
17.00
|
14.85
|
14.85
|
14.95
|
14.85
|
14,700
|
|
4/19/2022
|
-1.15 / -6.73%
|
15.95
|
18.25
|
15.95
|
15.95
|
16.20
|
15.95
|
5,500
|
|
4/18/2022
|
-1.25 / -6.81%
|
17.10
|
18.25
|
17.10
|
17.10
|
17.18
|
17.10
|
4,100
|
|
4/15/2022
|
-0.10 / -0.54%
|
17.20
|
18.80
|
17.20
|
18.35
|
17.34
|
18.35
|
4,600
|
|
4/14/2022
|
-1.35 / -6.82%
|
18.45
|
18.45
|
18.45
|
18.45
|
18.45
|
18.45
|
700
|
|
4/13/2022
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
300
|
|
4/12/2022
|
+1.00 / +5.32%
|
18.80
|
20.00
|
17.50
|
19.80
|
17.89
|
19.80
|
1,900
|
|
4/8/2022
|
+1.10 / +6.21%
|
16.50
|
18.80
|
16.50
|
18.80
|
16.71
|
18.80
|
11,000
|
|
4/7/2022
|
-1.30 / -6.84%
|
17.80
|
20.00
|
17.70
|
17.70
|
17.83
|
17.70
|
6,200
|
|
4/6/2022
|
-1.40 / -6.86%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1,300
|
|
4/5/2022
|
+0.65 / +3.29%
|
18.50
|
21.00
|
18.50
|
20.40
|
19.00
|
20.40
|
4,000
|
|
4/4/2022
|
-1.45 / -6.84%
|
19.75
|
19.75
|
19.75
|
19.75
|
19.75
|
19.75
|
2,400
|
|
4/1/2022
|
+1.30 / +6.53%
|
18.60
|
21.25
|
18.55
|
21.20
|
19.84
|
21.20
|
18,500
|
|
3/31/2022
|
-1.45 / -6.79%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
5,400
|
|
3/30/2022
|
-1.60 / -6.97%
|
21.35
|
21.35
|
21.35
|
21.35
|
21.35
|
21.35
|
1,600
|
|
3/29/2022
|
+0.90 / +4.08%
|
23.55
|
23.55
|
22.10
|
22.95
|
22.72
|
22.95
|
15,900
|
|
3/28/2022
|
+1.40 / +6.78%
|
22.05
|
22.05
|
22.05
|
22.05
|
22.05
|
22.05
|
22,700
|
|
3/25/2022
|
+1.35 / +6.99%
|
20.60
|
20.65
|
20.55
|
20.65
|
20.59
|
20.65
|
25,300
|
|
3/24/2022
|
+1.25 / +6.93%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
6,900
|
|
3/23/2022
|
+1.15 / +6.80%
|
18.05
|
18.05
|
18.05
|
18.05
|
18.05
|
18.05
|
4,800
|
|
3/22/2022
|
+1.10 / +6.96%
|
15.85
|
16.90
|
15.30
|
16.90
|
16.20
|
16.90
|
33,100
|
|
3/21/2022
|
-0.10 / -0.63%
|
15.85
|
15.85
|
15.80
|
15.80
|
15.80
|
15.80
|
2,800
|
|
3/18/2022
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.85
|
15.90
|
300
|
|
3/17/2022
|
0.00 / 0.00%
|
16.25
|
16.25
|
14.70
|
15.80
|
15.79
|
15.80
|
5,700
|
|
3/16/2022
|
-0.05 / -0.32%
|
15.80
|
15.85
|
15.80
|
15.80
|
15.82
|
15.80
|
12,300
|
|
3/15/2022
|
+0.45 / +2.92%
|
15.80
|
15.85
|
15.20
|
15.85
|
15.62
|
15.85
|
300
|
|
3/14/2022
|
-0.10 / -0.65%
|
15.40
|
15.95
|
15.35
|
15.40
|
15.45
|
15.40
|
1,300
|
|
3/11/2022
|
-0.40 / -2.52%
|
15.35
|
16.15
|
15.35
|
15.50
|
15.61
|
15.50
|
2,900
|
|
3/10/2022
|
+0.55 / +3.58%
|
15.90
|
15.90
|
15.40
|
15.90
|
15.68
|
15.90
|
1,500
|
|
3/9/2022
|
-0.60 / -3.76%
|
15.75
|
15.75
|
15.35
|
15.35
|
15.57
|
15.35
|
700
|
|
|