|
Closing price on 10/10/2022
|
|
| Open |
6.97 |
| High |
7.46 |
| Low |
6.96 |
| Volume |
5,600 |
| Split-adjusted Price |
7.17 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2022
|
+0.43 / +6.16%
|
6.97
|
7.46
|
6.96
|
7.41
|
6.98
|
7.17
|
5,600
|
|
|
10/7/2022
|
-0.02 / -0.29%
|
6.98
|
6.98
|
6.98
|
6.98
|
6.98
|
6.75
|
100
|
|
|
10/6/2022
|
-0.11 / -1.55%
|
7.00
|
7.00
|
6.99
|
7.00
|
7.00
|
6.77
|
3,700
|
|
|
10/5/2022
|
-0.48 / -6.32%
|
7.59
|
8.12
|
7.11
|
7.11
|
7.69
|
6.88
|
4,100
|
|
|
10/4/2022
|
+0.20 / +2.71%
|
7.39
|
7.59
|
7.39
|
7.59
|
7.52
|
7.34
|
300
|
|
|
10/3/2022
|
+0.41 / +5.87%
|
7.17
|
7.39
|
7.17
|
7.39
|
7.37
|
7.15
|
5,100
|
|
|
9/30/2022
|
-0.52 / -6.93%
|
7.01
|
7.04
|
6.98
|
6.98
|
6.99
|
6.75
|
18,600
|
|
|
9/29/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.26
|
0
|
|
|
9/28/2022
|
-0.40 / -5.06%
|
7.51
|
7.51
|
7.50
|
7.50
|
7.50
|
7.26
|
10,000
|
|
|
9/27/2022
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.64
|
1,100
|
|
|
9/26/2022
|
-0.12 / -1.50%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.64
|
2,000
|
|
|
9/23/2022
|
0.00 / 0.00%
|
8.02
|
8.02
|
8.02
|
8.02
|
8.02
|
7.76
|
0
|
|
|
9/22/2022
|
+0.02 / +0.25%
|
8.00
|
8.07
|
8.00
|
8.02
|
8.03
|
7.76
|
2,800
|
|
|
9/21/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.05
|
7.74
|
4,200
|
|
|
9/20/2022
|
-0.14 / -1.72%
|
8.09
|
8.09
|
8.00
|
8.00
|
8.09
|
7.74
|
3,600
|
|
|
9/19/2022
|
+0.02 / +0.25%
|
8.13
|
8.25
|
8.13
|
8.14
|
8.16
|
7.87
|
1,800
|
|
|
9/16/2022
|
0.00 / 0.00%
|
8.12
|
8.12
|
8.12
|
8.12
|
8.12
|
7.86
|
500
|
|
|
9/15/2022
|
0.00 / 0.00%
|
8.12
|
8.12
|
8.12
|
8.12
|
8.12
|
7.86
|
0
|
|
|
9/14/2022
|
-0.13 / -1.58%
|
8.24
|
8.25
|
8.12
|
8.12
|
8.24
|
7.86
|
1,400
|
|
|
9/13/2022
|
+0.06 / +0.73%
|
8.20
|
8.25
|
8.20
|
8.25
|
8.23
|
7.98
|
700
|
|
|
9/12/2022
|
0.00 / 0.00%
|
8.19
|
8.19
|
8.19
|
8.19
|
8.19
|
7.92
|
0
|
|
|
9/9/2022
|
-0.01 / -0.12%
|
8.17
|
8.19
|
8.17
|
8.19
|
8.19
|
7.92
|
2,500
|
|
|
9/8/2022
|
-0.13 / -1.56%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.93
|
18,300
|
|
|
9/7/2022
|
0.00 / 0.00%
|
8.33
|
8.33
|
8.33
|
8.33
|
8.33
|
8.06
|
0
|
|
|
9/6/2022
|
+0.33 / +4.13%
|
8.00
|
8.33
|
8.00
|
8.33
|
8.09
|
8.06
|
2,500
|
|
|
9/5/2022
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.74
|
1,100
|
|
|
8/31/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.93
|
100
|
|
|
8/30/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.93
|
0
|
|
|
8/29/2022
|
0.00 / 0.00%
|
8.19
|
8.20
|
8.19
|
8.20
|
8.20
|
7.93
|
2,900
|
|
|
8/26/2022
|
+0.15 / +1.86%
|
8.24
|
8.34
|
8.20
|
8.20
|
8.25
|
7.93
|
3,800
|
|
|