|
Closing price on 8/18/2020
|
|
| Open |
11.65 |
| High |
11.65 |
| Low |
11.05 |
| Volume |
2,450 |
| Split-adjusted Price |
9.99 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2020
|
+0.15 / +1.38%
|
11.65
|
11.65
|
11.05
|
11.05
|
11.35
|
9.99
|
2,450
|
|
|
8/17/2020
|
-0.80 / -6.84%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.86
|
30
|
|
|
8/14/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.58
|
5,000
|
|
|
8/13/2020
|
-0.20 / -1.68%
|
11.55
|
11.70
|
11.55
|
11.70
|
11.65
|
10.58
|
11,590
|
|
|
8/12/2020
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.93
|
10.76
|
880
|
|
|
8/11/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.85
|
10
|
|
|
8/10/2020
|
+0.30 / +2.56%
|
12.15
|
12.15
|
11.10
|
12.00
|
11.24
|
10.85
|
3,380
|
|
|
8/7/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.85
|
10.58
|
4,040
|
|
|
8/6/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.58
|
0
|
|
|
8/5/2020
|
-0.75 / -6.02%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.76
|
10.58
|
1,360
|
|
|
8/4/2020
|
+0.45 / +3.75%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
11.26
|
10
|
|
|
8/3/2020
|
+0.05 / +0.42%
|
11.20
|
12.00
|
11.20
|
12.00
|
11.54
|
10.85
|
1,300
|
|
|
7/31/2020
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.90
|
11.95
|
11.93
|
10.80
|
70
|
|
|
7/30/2020
|
-0.55 / -4.40%
|
11.65
|
11.95
|
11.65
|
11.95
|
11.79
|
10.80
|
1,950
|
|
|
7/29/2020
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.30
|
11.30
|
40
|
|
|
7/28/2020
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.12
|
10
|
|
|
7/27/2020
|
+0.10 / +0.83%
|
11.30
|
12.20
|
11.30
|
12.20
|
11.33
|
11.03
|
3,000
|
|
|
7/24/2020
|
-0.90 / -6.92%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.94
|
530
|
|
|
7/23/2020
|
+0.05 / +0.39%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.75
|
5,270
|
|
|
7/22/2020
|
+0.80 / +6.58%
|
13.00
|
13.00
|
12.90
|
12.95
|
12.91
|
11.71
|
7,900
|
|
|
7/21/2020
|
+0.75 / +6.58%
|
12.15
|
12.15
|
11.50
|
12.15
|
12.10
|
10.99
|
9,170
|
|
|
7/20/2020
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.31
|
280
|
|
|
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
|
|
|