Closing price on 10/25/2019
|
|
Open |
12.55 |
High |
12.55 |
Low |
12.55 |
Volume |
10 |
Split-adjusted Price |
11.73 |
|
|
SMA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2019
|
-0.15 / -1.18%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
11.73
|
10
|
|
10/24/2019
|
-0.80 / -5.93%
|
13.50
|
13.50
|
12.70
|
12.70
|
13.50
|
11.87
|
20
|
|
10/23/2019
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.62
|
50
|
|
10/22/2019
|
+0.20 / +1.52%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
12.52
|
10
|
|
10/21/2019
|
+0.65 / +5.18%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
12.34
|
10
|
|
10/18/2019
|
-0.45 / -3.46%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
11.73
|
1,780
|
|
10/17/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.15
|
80
|
|
10/16/2019
|
-0.50 / -3.70%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.15
|
10
|
|
10/15/2019
|
-1.00 / -6.90%
|
15.00
|
15.00
|
13.50
|
13.50
|
13.50
|
12.62
|
2,370
|
|
10/14/2019
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.55
|
14,100
|
|
10/11/2019
|
-0.50 / -3.40%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.27
|
30
|
|
10/10/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.74
|
0
|
|
10/9/2019
|
-1.10 / -6.96%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.74
|
100
|
|
10/8/2019
|
+1.00 / +6.76%
|
14.40
|
15.80
|
14.40
|
15.80
|
15.38
|
14.77
|
130
|
|
10/7/2019
|
-0.40 / -2.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.83
|
30
|
|
10/4/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.21
|
0
|
|
10/3/2019
|
+0.90 / +6.29%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.25
|
14.21
|
20
|
|
10/2/2019
|
+0.70 / +5.15%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.36
|
10
|
|
10/1/2019
|
-0.50 / -3.55%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.71
|
500
|
|
9/30/2019
|
-0.60 / -4.08%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
13.18
|
13,590
|
|
9/27/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.74
|
0
|
|
9/26/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.74
|
0
|
|
9/25/2019
|
+0.30 / +2.08%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.74
|
11,580
|
|
9/24/2019
|
+0.90 / +6.67%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.46
|
3,200
|
|
9/23/2019
|
-0.50 / -3.57%
|
14.50
|
14.90
|
13.50
|
13.50
|
14.00
|
12.62
|
30
|
|
9/20/2019
|
-0.20 / -1.41%
|
15.15
|
15.15
|
14.00
|
14.00
|
15.11
|
13.08
|
12,510
|
|
9/19/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.27
|
10,300
|
|
9/18/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.27
|
12,000
|
|
9/17/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.27
|
10
|
|
9/16/2019
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.27
|
1,550
|
|
|