|
Closing price on 8/11/2021
|
|
| Open |
9.73 |
| High |
9.73 |
| Low |
9.73 |
| Volume |
600 |
| Split-adjusted Price |
9.41 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2021
|
+0.53 / +5.76%
|
9.73
|
9.73
|
9.73
|
9.73
|
9.73
|
9.41
|
600
|
|
|
8/10/2021
|
-0.05 / -0.54%
|
9.25
|
9.25
|
9.20
|
9.20
|
9.20
|
8.90
|
2,500
|
|
|
8/9/2021
|
-0.65 / -6.57%
|
9.66
|
9.66
|
9.21
|
9.25
|
9.30
|
8.95
|
5,700
|
|
|
8/6/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.58
|
0
|
|
|
8/5/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.58
|
0
|
|
|
8/4/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.58
|
0
|
|
|
8/3/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.58
|
0
|
|
|
8/2/2021
|
+0.13 / +1.33%
|
10.05
|
10.05
|
9.09
|
9.90
|
9.19
|
9.58
|
11,100
|
|
|
7/30/2021
|
-0.08 / -0.81%
|
9.90
|
9.90
|
9.17
|
9.77
|
9.45
|
9.45
|
20,000
|
|
|
7/29/2021
|
+0.54 / +5.80%
|
9.96
|
9.96
|
9.85
|
9.85
|
9.96
|
9.53
|
27,200
|
|
|
7/28/2021
|
-0.69 / -6.90%
|
10.00
|
10.00
|
9.31
|
9.31
|
9.88
|
9.01
|
24,300
|
|
|
7/27/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.67
|
17,400
|
|
|
7/26/2021
|
+0.10 / +1.01%
|
9.70
|
10.15
|
9.22
|
10.00
|
9.50
|
9.67
|
25,900
|
|
|
7/23/2021
|
+0.21 / +2.17%
|
10.15
|
10.15
|
9.69
|
9.90
|
10.10
|
9.58
|
9,900
|
|
|
7/22/2021
|
-0.11 / -1.12%
|
10.10
|
10.10
|
9.69
|
9.69
|
9.84
|
9.37
|
6,100
|
|
|
7/21/2021
|
-0.20 / -2.00%
|
10.20
|
10.20
|
9.30
|
9.80
|
10.00
|
9.48
|
600
|
|
|
7/20/2021
|
+0.15 / +1.52%
|
9.18
|
10.00
|
9.18
|
10.00
|
9.18
|
9.67
|
2,100
|
|
|
7/19/2021
|
+0.64 / +6.95%
|
8.58
|
9.85
|
8.57
|
9.85
|
8.57
|
9.53
|
1,300
|
|
|
7/16/2021
|
-0.69 / -6.97%
|
9.21
|
9.21
|
9.21
|
9.21
|
9.21
|
8.91
|
1,500
|
|
|
7/15/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.58
|
0
|
|
|
7/14/2021
|
-0.20 / -1.98%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.90
|
9.58
|
600
|
|
|
7/13/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.77
|
0
|
|
|
7/12/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.77
|
0
|
|
|
7/9/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.77
|
0
|
|
|
7/8/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.77
|
0
|
|
|
7/7/2021
|
-0.10 / -0.98%
|
9.49
|
10.10
|
9.49
|
10.10
|
9.49
|
9.77
|
200
|
|
|
7/6/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.87
|
0
|
|
|
7/5/2021
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.30
|
9.87
|
9,900
|
|
|
7/2/2021
|
+0.37 / +3.73%
|
9.93
|
10.30
|
9.24
|
10.30
|
10.04
|
9.96
|
45,000
|
|
|
7/1/2021
|
+0.64 / +6.89%
|
9.94
|
9.94
|
9.90
|
9.93
|
9.94
|
9.61
|
21,700
|
|
|