|
Closing price on 12/22/2020
|
|
| Open |
8.50 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
1,010 |
| Split-adjusted Price |
8.14 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2020
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.50
|
8.14
|
1,010
|
|
|
12/21/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.69
|
90
|
|
|
12/18/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.69
|
240
|
|
|
12/17/2020
|
+0.05 / +0.59%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.69
|
1,070
|
|
|
12/16/2020
|
-0.25 / -2.87%
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
7.64
|
100
|
|
|
12/15/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.87
|
990
|
|
|
12/14/2020
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
7.87
|
140
|
|
|
12/11/2020
|
-0.20 / -2.30%
|
8.10
|
9.30
|
8.10
|
8.50
|
8.52
|
7.69
|
450
|
|
|
12/10/2020
|
+0.05 / +0.58%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.87
|
400
|
|
|
12/9/2020
|
0.00 / 0.00%
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
7.82
|
140
|
|
|
12/8/2020
|
+0.15 / +1.76%
|
8.50
|
8.80
|
8.50
|
8.65
|
8.79
|
7.82
|
6,310
|
|
|
12/7/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.69
|
0
|
|
|
12/4/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.69
|
30
|
|
|
12/3/2020
|
+0.10 / +1.19%
|
8.40
|
8.65
|
8.30
|
8.50
|
8.37
|
7.69
|
2,290
|
|
|
12/2/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.59
|
80
|
|
|
12/1/2020
|
0.00 / 0.00%
|
7.84
|
8.49
|
7.84
|
8.40
|
8.33
|
7.59
|
830
|
|
|
11/30/2020
|
+0.05 / +0.60%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.59
|
1,000
|
|
|
11/27/2020
|
0.00 / 0.00%
|
8.35
|
8.35
|
8.35
|
8.35
|
8.35
|
7.55
|
0
|
|
|
11/26/2020
|
0.00 / 0.00%
|
8.35
|
8.35
|
8.35
|
8.35
|
8.35
|
7.55
|
0
|
|
|
11/25/2020
|
+0.15 / +1.83%
|
8.35
|
8.35
|
8.35
|
8.35
|
8.35
|
7.55
|
30
|
|
|
11/24/2020
|
0.00 / 0.00%
|
8.20
|
8.68
|
8.20
|
8.20
|
8.20
|
7.41
|
2,440
|
|
|
11/23/2020
|
-0.30 / -3.53%
|
8.20
|
8.55
|
8.20
|
8.20
|
8.20
|
7.41
|
4,070
|
|
|
11/20/2020
|
+0.15 / +1.80%
|
8.35
|
8.50
|
8.35
|
8.50
|
8.40
|
7.69
|
420
|
|
|
11/19/2020
|
+0.05 / +0.60%
|
8.30
|
8.50
|
8.30
|
8.35
|
8.46
|
7.55
|
1,890
|
|
|
11/18/2020
|
-0.05 / -0.60%
|
8.10
|
8.31
|
8.10
|
8.30
|
8.30
|
7.50
|
4,010
|
|
|
11/17/2020
|
+0.35 / +4.38%
|
8.00
|
8.35
|
8.00
|
8.35
|
8.09
|
7.55
|
1,040
|
|
|
11/16/2020
|
-0.50 / -5.88%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.23
|
10
|
|
|
11/13/2020
|
-0.02 / -0.23%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.69
|
2,700
|
|
|
11/12/2020
|
-0.01 / -0.12%
|
8.20
|
8.52
|
8.02
|
8.52
|
8.13
|
7.70
|
7,180
|
|
|
11/11/2020
|
0.00 / 0.00%
|
8.53
|
8.53
|
8.53
|
8.53
|
8.53
|
7.71
|
0
|
|
|