|
Closing price on 3/1/2021
|
|
| Open |
8.56 |
| High |
8.56 |
| Low |
8.40 |
| Volume |
13,400 |
| Split-adjusted Price |
8.13 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2021
|
-0.16 / -1.87%
|
8.56
|
8.56
|
8.40
|
8.40
|
8.47
|
8.13
|
13,400
|
|
|
2/26/2021
|
+0.56 / +7.00%
|
8.00
|
8.56
|
8.00
|
8.56
|
8.41
|
8.28
|
24,100
|
|
|
2/25/2021
|
-0.31 / -3.73%
|
8.14
|
8.14
|
8.00
|
8.00
|
8.04
|
7.74
|
5,000
|
|
|
2/24/2021
|
-0.58 / -6.52%
|
8.31
|
8.31
|
8.30
|
8.31
|
8.31
|
8.04
|
1,000
|
|
|
2/23/2021
|
+0.53 / +6.34%
|
8.94
|
8.94
|
8.89
|
8.89
|
8.92
|
8.60
|
1,100
|
|
|
2/22/2021
|
-0.62 / -6.90%
|
8.36
|
8.36
|
8.36
|
8.36
|
8.36
|
8.09
|
100
|
|
|
2/19/2021
|
0.00 / 0.00%
|
9.49
|
9.49
|
8.36
|
8.98
|
8.66
|
8.69
|
1,800
|
|
|
2/18/2021
|
+0.58 / +6.90%
|
8.40
|
8.98
|
8.10
|
8.98
|
8.44
|
8.69
|
11,800
|
|
|
2/17/2021
|
-0.09 / -1.06%
|
9.05
|
9.05
|
8.00
|
8.40
|
8.28
|
8.13
|
4,000
|
|
|
2/9/2021
|
+0.49 / +6.13%
|
8.49
|
8.49
|
8.49
|
8.49
|
8.49
|
8.21
|
2,000
|
|
|
2/8/2021
|
+0.50 / +6.67%
|
8.02
|
8.02
|
8.00
|
8.00
|
8.02
|
7.74
|
1,100
|
|
|
2/5/2021
|
-0.40 / -5.06%
|
7.91
|
7.91
|
7.50
|
7.50
|
7.88
|
7.26
|
2,100
|
|
|
2/4/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
7.90
|
8.00
|
7.64
|
2,200
|
|
|
2/3/2021
|
-0.48 / -5.73%
|
7.81
|
8.24
|
7.80
|
7.90
|
7.85
|
7.64
|
1,100
|
|
|
2/2/2021
|
-0.01 / -0.12%
|
7.81
|
8.38
|
7.81
|
8.38
|
8.38
|
8.11
|
7,900
|
|
|
2/1/2021
|
+0.40 / +5.01%
|
8.39
|
8.39
|
8.39
|
8.39
|
8.39
|
8.12
|
400
|
|
|
1/29/2021
|
-0.01 / -0.13%
|
7.99
|
7.99
|
7.99
|
7.99
|
7.99
|
7.73
|
200
|
|
|
1/28/2021
|
-0.01 / -0.12%
|
7.60
|
8.57
|
7.46
|
8.00
|
7.63
|
7.74
|
5,000
|
|
|
1/27/2021
|
-0.48 / -5.65%
|
8.00
|
8.01
|
7.91
|
8.01
|
8.00
|
7.75
|
12,300
|
|
|
1/26/2021
|
+0.23 / +2.78%
|
8.26
|
8.49
|
7.69
|
8.49
|
8.35
|
8.21
|
4,100
|
|
|
1/25/2021
|
+0.01 / +0.12%
|
8.26
|
8.26
|
8.26
|
8.26
|
8.26
|
7.99
|
1,600
|
|
|
1/22/2021
|
+0.04 / +0.49%
|
8.74
|
8.74
|
8.25
|
8.25
|
8.43
|
7.98
|
3,700
|
|
|
1/21/2021
|
-0.59 / -6.70%
|
8.19
|
9.00
|
8.19
|
8.21
|
8.80
|
7.94
|
4,100
|
|
|
1/20/2021
|
-0.05 / -0.56%
|
8.80
|
8.85
|
8.80
|
8.80
|
8.80
|
8.51
|
6,500
|
|
|
1/19/2021
|
0.00 / 0.00%
|
8.85
|
8.85
|
8.85
|
8.85
|
8.85
|
8.56
|
1,000
|
|
|
1/18/2021
|
-0.66 / -6.94%
|
9.40
|
9.40
|
8.85
|
8.85
|
8.85
|
8.56
|
3,600
|
|
|
1/15/2021
|
-0.09 / -0.94%
|
10.20
|
10.20
|
9.51
|
9.51
|
10.14
|
9.20
|
1,700
|
|
|
1/14/2021
|
+0.60 / +6.67%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.57
|
9.29
|
7,300
|
|
|
1/13/2021
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.89
|
8.71
|
2,800
|
|
|
1/12/2021
|
-0.30 / -3.41%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.47
|
8.22
|
300
|
|
|