|
Closing price on 10/29/2020
|
|
| Open |
8.23 |
| High |
8.23 |
| Low |
8.00 |
| Volume |
3,050 |
| Split-adjusted Price |
7.23 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2020
|
+0.10 / +1.27%
|
8.23
|
8.23
|
8.00
|
8.00
|
8.00
|
7.23
|
3,050
|
|
|
10/28/2020
|
-0.30 / -3.66%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.93
|
7.14
|
6,560
|
|
|
10/27/2020
|
-0.45 / -5.20%
|
8.59
|
8.99
|
8.20
|
8.20
|
8.45
|
7.41
|
2,960
|
|
|
10/26/2020
|
-0.52 / -5.67%
|
9.17
|
9.17
|
8.65
|
8.65
|
8.65
|
7.82
|
2,680
|
|
|
10/23/2020
|
-0.68 / -6.90%
|
9.99
|
9.99
|
9.17
|
9.17
|
9.17
|
8.29
|
13,020
|
|
|
10/22/2020
|
0.00 / 0.00%
|
9.85
|
9.85
|
9.85
|
9.85
|
9.85
|
8.91
|
10
|
|
|
10/21/2020
|
+0.15 / +1.55%
|
10.20
|
10.20
|
9.03
|
9.85
|
9.76
|
8.91
|
410
|
|
|
10/20/2020
|
-0.25 / -2.51%
|
9.26
|
9.95
|
9.26
|
9.70
|
9.32
|
8.77
|
7,830
|
|
|
10/19/2020
|
+0.45 / +4.74%
|
8.85
|
9.95
|
8.85
|
9.95
|
9.95
|
9.00
|
1,510
|
|
|
10/16/2020
|
+0.20 / +2.15%
|
9.30
|
9.94
|
8.65
|
9.50
|
9.30
|
8.59
|
860
|
|
|
10/15/2020
|
-0.30 / -3.13%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.41
|
10
|
|
|
10/14/2020
|
-0.30 / -3.03%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
8.68
|
2,870
|
|
|
10/13/2020
|
+0.20 / +2.06%
|
10.20
|
10.20
|
9.10
|
9.90
|
9.48
|
8.95
|
1,160
|
|
|
10/12/2020
|
+0.47 / +5.09%
|
9.86
|
9.87
|
9.70
|
9.70
|
9.70
|
8.77
|
4,050
|
|
|
10/9/2020
|
-0.67 / -6.77%
|
9.45
|
9.50
|
9.21
|
9.23
|
9.41
|
8.35
|
3,720
|
|
|
10/8/2020
|
-0.10 / -1.00%
|
10.00
|
10.35
|
9.40
|
9.90
|
9.44
|
8.95
|
6,460
|
|
|
10/7/2020
|
+0.14 / +1.42%
|
9.88
|
10.00
|
9.86
|
10.00
|
10.00
|
9.04
|
100
|
|
|
10/6/2020
|
-0.74 / -6.98%
|
10.80
|
10.80
|
9.86
|
9.86
|
9.86
|
8.91
|
5,520
|
|
|
10/5/2020
|
+0.20 / +1.92%
|
10.00
|
10.60
|
9.80
|
10.60
|
10.07
|
9.58
|
1,390
|
|
|
10/2/2020
|
+0.59 / +6.01%
|
10.30
|
10.40
|
9.40
|
10.40
|
9.77
|
9.40
|
1,740
|
|
|
10/1/2020
|
-0.39 / -3.82%
|
10.85
|
10.85
|
9.81
|
9.81
|
9.81
|
8.87
|
320
|
|
|
9/30/2020
|
-0.10 / -0.97%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.00
|
9.22
|
2,100
|
|
|
9/29/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.31
|
0
|
|
|
9/28/2020
|
-0.70 / -6.36%
|
10.25
|
10.30
|
10.25
|
10.30
|
10.29
|
9.31
|
6,900
|
|
|
9/25/2020
|
0.00 / 0.00%
|
10.25
|
11.00
|
10.25
|
11.00
|
11.00
|
9.95
|
3,520
|
|
|
9/24/2020
|
+0.40 / +3.77%
|
10.10
|
11.00
|
10.10
|
11.00
|
11.00
|
9.95
|
1,010
|
|
|
9/23/2020
|
+0.10 / +0.95%
|
10.20
|
10.80
|
10.10
|
10.60
|
10.40
|
9.58
|
4,040
|
|
|
9/22/2020
|
+0.25 / +2.44%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.49
|
0
|
|
|
9/21/2020
|
-0.75 / -6.82%
|
10.55
|
11.00
|
10.25
|
10.25
|
10.34
|
9.27
|
15,660
|
|
|
9/18/2020
|
+0.05 / +0.46%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.95
|
1,000
|
|
|