|
Closing price on 7/17/2020
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.70 |
| Volume |
650 |
| Split-adjusted Price |
9.67 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2020
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.67
|
650
|
|
|
7/16/2020
|
+0.61 / +6.50%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.04
|
4,647,675
|
|
|
7/15/2020
|
+0.61 / +6.95%
|
9.39
|
9.39
|
9.39
|
9.39
|
9.39
|
8.49
|
10
|
|
|
7/14/2020
|
-0.66 / -6.99%
|
10.00
|
10.00
|
8.78
|
8.78
|
9.03
|
7.94
|
10,630
|
|
|
7/13/2020
|
-0.71 / -7.00%
|
10.20
|
10.20
|
9.44
|
9.44
|
9.52
|
8.54
|
2,153,268
|
|
|
7/10/2020
|
-0.75 / -6.88%
|
11.65
|
11.65
|
10.15
|
10.15
|
11.08
|
9.18
|
973,437
|
|
|
7/9/2020
|
-0.80 / -6.84%
|
11.70
|
12.40
|
10.90
|
10.90
|
11.54
|
9.86
|
1,820
|
|
|
7/8/2020
|
-0.80 / -6.40%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.58
|
4,940
|
|
|
7/7/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.30
|
320
|
|
|
7/6/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.30
|
0
|
|
|
7/3/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.30
|
10
|
|
|
7/2/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.30
|
0
|
|
|
7/1/2020
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.30
|
200
|
|
|
6/30/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.12
|
0
|
|
|
6/29/2020
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.33
|
11.12
|
1,270
|
|
|
6/26/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.12
|
10
|
|
|
6/25/2020
|
-0.05 / -0.40%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.12
|
260
|
|
|
6/24/2020
|
0.00 / 0.00%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
11.17
|
0
|
|
|
6/23/2020
|
+0.05 / +0.41%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
11.17
|
21,000
|
|
|
6/22/2020
|
-0.70 / -5.38%
|
13.10
|
13.10
|
12.20
|
12.30
|
12.26
|
11.12
|
29,030
|
|
|
6/19/2020
|
+0.70 / +5.69%
|
12.30
|
13.15
|
12.30
|
13.00
|
12.90
|
11.75
|
3,100
|
|
|
6/18/2020
|
0.00 / 0.00%
|
11.85
|
12.30
|
11.85
|
12.30
|
12.26
|
11.12
|
19,000
|
|
|
6/17/2020
|
-0.70 / -5.38%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.12
|
26,000
|
|
|
6/16/2020
|
+0.80 / +6.56%
|
12.20
|
13.00
|
12.20
|
13.00
|
12.73
|
11.75
|
1,100
|
|
|
6/15/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.03
|
200
|
|
|
6/12/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.03
|
790
|
|
|
6/11/2020
|
-0.60 / -4.69%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.50
|
11.03
|
1,160
|
|
|
6/10/2020
|
-0.50 / -3.76%
|
13.30
|
13.30
|
12.80
|
12.80
|
12.84
|
11.57
|
36,600
|
|
|
6/9/2020
|
+0.60 / +4.72%
|
12.70
|
13.30
|
12.70
|
13.30
|
12.77
|
12.03
|
940
|
|
|
6/8/2020
|
+0.20 / +1.60%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.71
|
11.48
|
36,180
|
|
|