Closing price on 5/20/2022
|
|
Open |
13.30 |
High |
13.90 |
Low |
13.30 |
Volume |
3,100 |
Split-adjusted Price |
13.70 |
|
|
SII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2022
|
0.00 / 0.00%
|
13.30
|
13.90
|
13.30
|
13.70
|
13.55
|
13.70
|
3,100
|
|
5/19/2022
|
-0.25 / -1.79%
|
13.05
|
14.70
|
13.00
|
13.70
|
13.41
|
13.70
|
1,400
|
|
5/18/2022
|
+0.05 / +0.36%
|
13.95
|
13.95
|
13.20
|
13.95
|
13.48
|
13.95
|
2,200
|
|
5/17/2022
|
+0.20 / +1.46%
|
12.95
|
13.95
|
12.95
|
13.90
|
13.54
|
13.90
|
500
|
|
5/16/2022
|
+0.50 / +3.79%
|
12.65
|
14.00
|
12.60
|
13.70
|
13.28
|
13.70
|
1,300
|
|
5/13/2022
|
-0.85 / -6.05%
|
13.40
|
13.95
|
13.20
|
13.20
|
13.32
|
13.20
|
1,300
|
|
5/12/2022
|
-0.65 / -4.42%
|
13.90
|
14.80
|
13.85
|
14.05
|
14.25
|
14.05
|
800
|
|
5/11/2022
|
+0.80 / +5.76%
|
13.20
|
14.70
|
13.10
|
14.70
|
13.97
|
14.70
|
4,800
|
|
5/10/2022
|
-0.90 / -6.08%
|
13.90
|
15.15
|
13.85
|
13.90
|
14.13
|
13.90
|
1,600
|
|
5/9/2022
|
+0.30 / +2.07%
|
13.90
|
15.35
|
13.90
|
14.80
|
14.33
|
14.80
|
1,900
|
|
5/6/2022
|
-0.50 / -3.33%
|
14.50
|
14.85
|
14.50
|
14.50
|
14.52
|
14.50
|
2,500
|
|
5/5/2022
|
-0.50 / -3.23%
|
14.60
|
15.50
|
14.50
|
15.00
|
14.84
|
15.00
|
2,100
|
|
5/4/2022
|
+0.10 / +0.65%
|
14.40
|
15.80
|
14.40
|
15.50
|
14.94
|
15.50
|
2,200
|
|
4/29/2022
|
+0.95 / +6.57%
|
13.70
|
15.45
|
13.70
|
15.40
|
14.68
|
15.40
|
4,100
|
|
4/28/2022
|
-0.30 / -2.03%
|
13.90
|
14.65
|
13.90
|
14.45
|
14.46
|
14.45
|
3,600
|
|
4/27/2022
|
-0.50 / -3.28%
|
14.30
|
14.75
|
14.25
|
14.75
|
14.62
|
14.75
|
1,900
|
|
4/26/2022
|
-0.40 / -2.56%
|
14.60
|
15.40
|
14.60
|
15.25
|
14.63
|
15.25
|
5,600
|
|
4/25/2022
|
+0.35 / +2.29%
|
16.15
|
16.15
|
14.25
|
15.65
|
14.51
|
15.65
|
7,200
|
|
4/22/2022
|
-0.15 / -0.97%
|
15.90
|
15.90
|
14.40
|
15.30
|
14.71
|
15.30
|
4,100
|
|
4/21/2022
|
+0.60 / +4.04%
|
13.95
|
15.85
|
13.85
|
15.45
|
14.42
|
15.45
|
4,900
|
|
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
|
|
|