|
Closing price on 11/24/2023
|
|
| Open |
8.46 |
| High |
8.93 |
| Low |
7.87 |
| Volume |
800 |
| Split-adjusted Price |
8.48 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2023
|
+0.31 / +3.66%
|
8.46
|
8.93
|
7.87
|
8.77
|
8.20
|
8.48
|
800
|
|
|
11/23/2023
|
-0.63 / -6.93%
|
9.24
|
9.24
|
8.46
|
8.46
|
8.57
|
8.18
|
700
|
|
|
11/22/2023
|
+0.14 / +1.56%
|
9.24
|
9.24
|
8.33
|
9.09
|
8.40
|
8.79
|
4,400
|
|
|
11/21/2023
|
-0.29 / -3.14%
|
8.62
|
8.95
|
8.62
|
8.95
|
8.91
|
8.66
|
2,300
|
|
|
11/20/2023
|
-0.25 / -2.63%
|
8.83
|
9.24
|
8.83
|
9.24
|
8.85
|
8.94
|
2,100
|
|
|
11/17/2023
|
+0.09 / +0.96%
|
8.75
|
9.80
|
8.75
|
9.49
|
9.24
|
9.18
|
13,200
|
|
|
11/16/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.09
|
0
|
|
|
11/15/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.09
|
0
|
|
|
11/14/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.09
|
0
|
|
|
11/13/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.09
|
0
|
|
|
11/10/2023
|
-0.31 / -3.19%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.09
|
100
|
|
|
11/9/2023
|
0.00 / 0.00%
|
9.71
|
9.71
|
9.71
|
9.71
|
9.71
|
9.39
|
0
|
|
|
11/8/2023
|
0.00 / 0.00%
|
9.71
|
9.71
|
9.71
|
9.71
|
9.71
|
9.39
|
0
|
|
|
11/7/2023
|
0.00 / 0.00%
|
9.71
|
9.71
|
9.71
|
9.71
|
9.71
|
9.39
|
0
|
|
|
11/6/2023
|
+0.05 / +0.52%
|
9.71
|
9.71
|
9.71
|
9.71
|
9.71
|
9.39
|
700
|
|
|
11/3/2023
|
+0.38 / +4.09%
|
9.66
|
9.66
|
9.66
|
9.66
|
9.66
|
9.35
|
100
|
|
|
11/2/2023
|
0.00 / 0.00%
|
9.28
|
9.28
|
9.28
|
9.28
|
9.28
|
8.98
|
0
|
|
|
11/1/2023
|
+0.33 / +3.69%
|
9.49
|
9.49
|
9.28
|
9.28
|
9.39
|
8.98
|
200
|
|
|
10/31/2023
|
0.00 / 0.00%
|
8.95
|
8.95
|
8.95
|
8.95
|
8.95
|
8.66
|
100
|
|
|
10/30/2023
|
+0.17 / +1.94%
|
8.17
|
8.95
|
8.17
|
8.95
|
8.69
|
8.66
|
300
|
|
|
10/27/2023
|
0.00 / 0.00%
|
8.78
|
8.78
|
8.78
|
8.78
|
8.78
|
8.49
|
0
|
|
|
10/26/2023
|
-0.01 / -0.11%
|
8.18
|
8.78
|
8.18
|
8.78
|
8.64
|
8.49
|
1,200
|
|
|
10/25/2023
|
0.00 / 0.00%
|
8.85
|
8.85
|
8.79
|
8.79
|
8.82
|
8.50
|
200
|
|
|
10/24/2023
|
0.00 / 0.00%
|
8.79
|
8.79
|
8.79
|
8.79
|
8.79
|
8.50
|
0
|
|
|
10/23/2023
|
-0.09 / -1.01%
|
8.27
|
8.88
|
8.26
|
8.79
|
8.40
|
8.50
|
2,700
|
|
|
10/20/2023
|
-0.01 / -0.11%
|
8.28
|
8.89
|
8.27
|
8.88
|
8.37
|
8.59
|
1,200
|
|
|
10/19/2023
|
-0.13 / -1.44%
|
8.39
|
9.00
|
8.39
|
8.89
|
8.76
|
8.60
|
300
|
|
|
10/18/2023
|
+0.19 / +2.15%
|
9.20
|
9.20
|
8.22
|
9.02
|
8.31
|
8.73
|
2,200
|
|
|
10/17/2023
|
+0.57 / +6.90%
|
8.73
|
8.83
|
7.96
|
8.83
|
8.52
|
8.54
|
6,100
|
|
|
10/16/2023
|
-0.58 / -6.56%
|
8.27
|
9.45
|
8.24
|
8.26
|
8.52
|
7.99
|
4,100
|
|
|