Closing price on 8/4/2022
|
|
Open |
16.00 |
High |
16.25 |
Low |
16.00 |
Volume |
2,500 |
Split-adjusted Price |
16.20 |
|
|
SII Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/4/2022
|
+0.60 / +3.85%
|
16.00
|
16.25
|
16.00
|
16.20
|
16.18
|
16.20
|
2,500
|
|
8/3/2022
|
-0.70 / -4.29%
|
15.35
|
16.85
|
15.35
|
15.60
|
15.56
|
15.60
|
1,300
|
|
8/2/2022
|
+0.80 / +5.16%
|
15.50
|
16.30
|
15.50
|
16.30
|
15.68
|
16.30
|
5,000
|
|
8/1/2022
|
-0.20 / -1.27%
|
15.20
|
16.40
|
15.20
|
15.50
|
15.63
|
15.50
|
1,600
|
|
7/29/2022
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
0
|
|
7/28/2022
|
-0.30 / -1.88%
|
15.60
|
15.70
|
15.10
|
15.70
|
15.53
|
15.70
|
600
|
|
7/27/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0
|
|
7/26/2022
|
0.00 / 0.00%
|
16.15
|
17.10
|
16.00
|
16.00
|
16.33
|
16.00
|
600
|
|
7/25/2022
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.87
|
16.00
|
300
|
|
7/22/2022
|
-1.15 / -6.78%
|
15.80
|
16.80
|
15.80
|
15.80
|
15.88
|
15.80
|
6,100
|
|
7/21/2022
|
+0.85 / +5.28%
|
15.10
|
17.00
|
15.00
|
16.95
|
15.31
|
16.95
|
3,500
|
|
7/20/2022
|
-1.20 / -6.94%
|
16.10
|
16.15
|
16.10
|
16.10
|
16.10
|
16.10
|
8,000
|
|
7/19/2022
|
+0.35 / +2.06%
|
15.80
|
17.30
|
15.80
|
17.30
|
16.01
|
17.30
|
4,000
|
|
7/18/2022
|
+0.95 / +5.94%
|
16.00
|
17.00
|
16.00
|
16.95
|
16.68
|
16.95
|
1,000
|
|
7/15/2022
|
-0.40 / -2.44%
|
15.95
|
16.00
|
15.90
|
16.00
|
15.97
|
16.00
|
500
|
|
7/14/2022
|
-0.10 / -0.61%
|
15.35
|
16.40
|
15.35
|
16.40
|
15.96
|
16.40
|
2,100
|
|
7/13/2022
|
+0.90 / +5.77%
|
16.65
|
16.65
|
16.00
|
16.50
|
16.52
|
16.50
|
600
|
|
7/12/2022
|
0.00 / 0.00%
|
15.60
|
16.60
|
14.70
|
15.60
|
15.71
|
15.60
|
1,000
|
|
7/11/2022
|
+0.90 / +6.12%
|
14.90
|
15.70
|
14.90
|
15.60
|
15.30
|
15.60
|
6,600
|
|
7/8/2022
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.70
|
14.70
|
14.94
|
14.70
|
5,500
|
|
7/7/2022
|
0.00 / 0.00%
|
14.95
|
14.95
|
14.70
|
14.70
|
14.93
|
14.70
|
5,200
|
|
7/6/2022
|
-0.75 / -4.85%
|
14.70
|
14.70
|
14.65
|
14.70
|
14.70
|
14.70
|
1,800
|
|
7/5/2022
|
-0.75 / -4.63%
|
15.30
|
15.45
|
15.10
|
15.45
|
15.14
|
15.45
|
5,000
|
|
7/4/2022
|
0.00 / 0.00%
|
15.10
|
16.20
|
15.10
|
16.20
|
15.28
|
16.20
|
3,400
|
|
7/1/2022
|
+0.85 / +5.54%
|
15.30
|
16.40
|
14.30
|
16.20
|
14.75
|
16.20
|
9,100
|
|
6/30/2022
|
+1.00 / +6.97%
|
14.90
|
15.35
|
14.00
|
15.35
|
14.86
|
15.35
|
4,500
|
|
6/29/2022
|
0.00 / 0.00%
|
14.05
|
14.35
|
14.05
|
14.35
|
14.12
|
14.35
|
800
|
|
6/28/2022
|
+0.30 / +2.14%
|
14.00
|
14.45
|
14.00
|
14.35
|
14.07
|
14.35
|
1,200
|
|
6/27/2022
|
+0.15 / +1.08%
|
14.00
|
14.05
|
14.00
|
14.05
|
14.01
|
14.05
|
1,100
|
|
6/24/2022
|
-0.35 / -2.46%
|
13.90
|
13.90
|
13.85
|
13.90
|
13.86
|
13.90
|
1,300
|
|
|