|
Closing price on 1/20/2021
|
|
| Open |
8.80 |
| High |
8.85 |
| Low |
8.80 |
| Volume |
6,500 |
| Split-adjusted Price |
8.51 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2021
|
-0.05 / -0.56%
|
8.80
|
8.85
|
8.80
|
8.80
|
8.80
|
8.51
|
6,500
|
|
|
1/19/2021
|
0.00 / 0.00%
|
8.85
|
8.85
|
8.85
|
8.85
|
8.85
|
8.56
|
1,000
|
|
|
1/18/2021
|
-0.66 / -6.94%
|
9.40
|
9.40
|
8.85
|
8.85
|
8.85
|
8.56
|
3,600
|
|
|
1/15/2021
|
-0.09 / -0.94%
|
10.20
|
10.20
|
9.51
|
9.51
|
10.14
|
9.20
|
1,700
|
|
|
1/14/2021
|
+0.60 / +6.67%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.57
|
9.29
|
7,300
|
|
|
1/13/2021
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.89
|
8.71
|
2,800
|
|
|
1/12/2021
|
-0.30 / -3.41%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.47
|
8.22
|
300
|
|
|
1/11/2021
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
8.51
|
6,600
|
|
|
1/8/2021
|
-0.51 / -5.48%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.51
|
3,200
|
|
|
1/7/2021
|
-0.69 / -6.90%
|
9.30
|
10.00
|
9.30
|
9.31
|
9.37
|
9.01
|
3,000
|
|
|
1/6/2021
|
+0.65 / +6.95%
|
9.80
|
10.00
|
9.50
|
10.00
|
9.58
|
9.67
|
2,800
|
|
|
1/5/2021
|
0.00 / 0.00%
|
10.00
|
10.70
|
10.00
|
10.00
|
10.00
|
9.04
|
1,100
|
|
|
1/4/2021
|
+0.60 / +6.38%
|
9.40
|
10.05
|
9.40
|
10.00
|
9.79
|
9.04
|
2,700
|
|
|
12/31/2020
|
+0.50 / +5.62%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.15
|
8.50
|
580
|
|
|
12/30/2020
|
-0.40 / -4.30%
|
8.90
|
8.90
|
8.81
|
8.90
|
8.90
|
8.05
|
1,560
|
|
|
12/29/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.41
|
30
|
|
|
12/28/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.41
|
0
|
|
|
12/25/2020
|
+0.60 / +6.90%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.30
|
8.41
|
4,240
|
|
|
12/24/2020
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.83
|
7.87
|
2,140
|
|
|
12/23/2020
|
0.00 / 0.00%
|
9.63
|
9.63
|
9.00
|
9.00
|
9.01
|
8.14
|
500
|
|
|
12/22/2020
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.50
|
8.14
|
1,010
|
|
|
12/21/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.69
|
90
|
|
|
12/18/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.69
|
240
|
|
|
12/17/2020
|
+0.05 / +0.59%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.69
|
1,070
|
|
|
12/16/2020
|
-0.25 / -2.87%
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
7.64
|
100
|
|
|
12/15/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.87
|
990
|
|
|
12/14/2020
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
7.87
|
140
|
|
|
12/11/2020
|
-0.20 / -2.30%
|
8.10
|
9.30
|
8.10
|
8.50
|
8.52
|
7.69
|
450
|
|
|
12/10/2020
|
+0.05 / +0.58%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.87
|
400
|
|
|
12/9/2020
|
0.00 / 0.00%
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
7.82
|
140
|
|
|