|
Closing price on 10/5/2020
|
|
| Open |
10.00 |
| High |
10.60 |
| Low |
9.80 |
| Volume |
1,390 |
| Split-adjusted Price |
9.58 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/17/2020
|
-0.35 / -3.10%
|
10.65
|
10.95
|
10.55
|
10.95
|
10.64
|
9.90
|
8,650
|
|
|
9/16/2020
|
+0.70 / +6.60%
|
10.60
|
11.30
|
10.60
|
11.30
|
10.74
|
10.22
|
4,750
|
|
|
9/15/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.58
|
0
|
|
|
9/14/2020
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.58
|
10
|
|
|
9/11/2020
|
-0.60 / -5.17%
|
10.85
|
11.00
|
10.80
|
11.00
|
11.00
|
9.95
|
3,090
|
|
|
9/10/2020
|
-0.85 / -6.83%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.49
|
1,090
|
|
|
9/9/2020
|
+0.35 / +2.89%
|
12.50
|
12.50
|
11.30
|
12.45
|
11.76
|
11.26
|
2,550
|
|
|
9/8/2020
|
+0.75 / +6.61%
|
12.10
|
12.10
|
10.70
|
12.10
|
11.75
|
10.94
|
2,540
|
|
|
9/7/2020
|
0.00 / 0.00%
|
12.10
|
12.10
|
10.65
|
11.35
|
10.78
|
10.26
|
9,280
|
|
|
9/4/2020
|
-0.85 / -6.97%
|
11.35
|
12.60
|
11.35
|
11.35
|
11.45
|
10.26
|
1,660
|
|
|
9/3/2020
|
-0.10 / -0.81%
|
11.45
|
12.20
|
11.45
|
12.20
|
11.46
|
11.03
|
3,140
|
|
|
9/1/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.12
|
0
|
|
|
8/31/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.12
|
0
|
|
|
8/28/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.12
|
0
|
|
|
8/27/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.12
|
0
|
|
|
8/26/2020
|
+0.50 / +4.24%
|
11.70
|
12.30
|
11.00
|
12.30
|
11.83
|
11.12
|
80
|
|
|
8/25/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.67
|
0
|
|
|
8/24/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.67
|
0
|
|
|