|
Closing price on 1/9/2024
|
|
| Open |
9.39 |
| High |
9.39 |
| Low |
9.39 |
| Volume |
0 |
| Split-adjusted Price |
8.60 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2024
|
0.00 / 0.00%
|
9.39
|
9.39
|
9.39
|
9.39
|
9.39
|
8.60
|
0
|
|
|
1/8/2024
|
0.00 / 0.00%
|
9.39
|
9.39
|
9.39
|
9.39
|
9.39
|
8.60
|
0
|
|
|
1/5/2024
|
0.00 / 0.00%
|
9.39
|
9.39
|
9.39
|
9.39
|
9.39
|
8.60
|
0
|
|
|
1/4/2024
|
+0.29 / +3.19%
|
9.39
|
9.39
|
9.39
|
9.39
|
9.39
|
8.60
|
100
|
|
|
1/3/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.34
|
0
|
|
|
1/2/2024
|
+0.30 / +3.41%
|
9.39
|
9.39
|
9.10
|
9.10
|
9.23
|
8.34
|
1,900
|
|
|
12/29/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.06
|
0
|
|
|
12/28/2023
|
+0.50 / +6.02%
|
8.31
|
8.80
|
8.31
|
8.80
|
8.44
|
8.06
|
2,200
|
|
|
12/27/2023
|
+0.02 / +0.24%
|
8.06
|
8.30
|
8.00
|
8.30
|
8.17
|
7.60
|
4,200
|
|
|
12/26/2023
|
0.00 / 0.00%
|
8.28
|
8.28
|
8.28
|
8.28
|
8.28
|
7.59
|
0
|
|
|
12/25/2023
|
0.00 / 0.00%
|
8.28
|
8.28
|
8.28
|
8.28
|
8.28
|
7.59
|
600
|
|
|
12/22/2023
|
+0.12 / +1.47%
|
8.28
|
8.28
|
8.28
|
8.28
|
8.28
|
7.59
|
100
|
|
|
12/21/2023
|
0.00 / 0.00%
|
8.16
|
8.16
|
8.16
|
8.16
|
8.16
|
7.48
|
600
|
|
|
12/20/2023
|
0.00 / 0.00%
|
8.16
|
8.16
|
8.16
|
8.16
|
8.16
|
7.48
|
500
|
|
|
12/19/2023
|
+0.14 / +1.75%
|
8.16
|
8.16
|
8.16
|
8.16
|
8.16
|
7.48
|
200
|
|
|
12/18/2023
|
-0.40 / -4.75%
|
8.41
|
8.41
|
8.00
|
8.02
|
8.21
|
7.35
|
1,000
|
|
|
12/15/2023
|
-0.01 / -0.12%
|
8.42
|
8.42
|
8.42
|
8.42
|
8.42
|
7.71
|
1,500
|
|
|
12/14/2023
|
0.00 / 0.00%
|
8.43
|
8.43
|
8.43
|
8.43
|
8.43
|
7.72
|
0
|
|
|
12/13/2023
|
-0.02 / -0.24%
|
8.00
|
8.43
|
8.00
|
8.43
|
8.09
|
7.72
|
1,400
|
|
|
12/12/2023
|
0.00 / 0.00%
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
7.74
|
0
|
|
|
12/11/2023
|
-0.05 / -0.59%
|
8.83
|
8.83
|
8.00
|
8.45
|
8.14
|
7.74
|
1,600
|
|
|
12/8/2023
|
-0.07 / -0.82%
|
8.19
|
8.50
|
8.02
|
8.50
|
8.35
|
7.79
|
700
|
|
|
12/7/2023
|
0.00 / 0.00%
|
8.99
|
8.99
|
8.57
|
8.57
|
8.88
|
7.85
|
800
|
|
|
12/6/2023
|
+0.45 / +5.54%
|
8.34
|
8.60
|
8.12
|
8.57
|
8.52
|
7.85
|
3,000
|
|
|
12/5/2023
|
-0.58 / -6.67%
|
8.14
|
8.14
|
8.11
|
8.12
|
8.11
|
7.44
|
12,100
|
|
|
12/4/2023
|
-0.05 / -0.57%
|
8.75
|
8.75
|
8.20
|
8.70
|
8.25
|
7.97
|
9,400
|
|
|
12/1/2023
|
-0.65 / -6.91%
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
8.02
|
800
|
|
|
11/30/2023
|
-0.10 / -1.05%
|
8.84
|
9.40
|
8.84
|
9.40
|
8.96
|
8.61
|
1,500
|
|
|
11/29/2023
|
+0.54 / +6.03%
|
8.96
|
9.50
|
8.96
|
9.50
|
9.29
|
8.70
|
300
|
|
|
11/28/2023
|
+0.48 / +5.66%
|
7.91
|
9.07
|
7.89
|
8.96
|
8.16
|
8.21
|
5,100
|
|
|