|
Closing price on 12/8/2020
|
|
| Open |
8.50 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
6,310 |
| Split-adjusted Price |
7.82 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/10/2020
|
-0.26 / -2.96%
|
8.70
|
8.70
|
8.50
|
8.53
|
8.51
|
7.71
|
1,060
|
|
|
11/9/2020
|
+0.32 / +3.78%
|
8.47
|
8.79
|
8.35
|
8.79
|
8.45
|
7.95
|
770
|
|
|
11/6/2020
|
+0.33 / +4.05%
|
8.16
|
8.47
|
8.16
|
8.47
|
8.16
|
7.66
|
1,980
|
|
|
11/5/2020
|
-0.60 / -6.86%
|
8.14
|
8.14
|
8.14
|
8.14
|
8.14
|
7.36
|
510
|
|
|
11/4/2020
|
+0.29 / +3.43%
|
8.80
|
8.80
|
8.45
|
8.74
|
8.48
|
7.90
|
220
|
|
|
11/3/2020
|
-0.05 / -0.59%
|
8.00
|
8.55
|
8.00
|
8.45
|
8.13
|
7.64
|
4,120
|
|
|
11/2/2020
|
+0.18 / +2.16%
|
7.86
|
8.70
|
7.86
|
8.50
|
7.87
|
7.69
|
2,560
|
|
|
10/30/2020
|
+0.32 / +4.00%
|
8.32
|
8.32
|
8.32
|
8.32
|
8.32
|
7.52
|
10
|
|
|
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
|
|
|