|
Closing price on 8/22/2022
|
|
| Open |
8.35 |
| High |
8.37 |
| Low |
8.31 |
| Volume |
4,300 |
| Split-adjusted Price |
8.04 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2022
|
-0.06 / -0.72%
|
8.35
|
8.37
|
8.31
|
8.31
|
8.35
|
8.04
|
4,300
|
|
|
8/19/2022
|
-0.42 / -4.78%
|
8.40
|
8.49
|
8.37
|
8.37
|
8.42
|
8.10
|
1,500
|
|
|
8/18/2022
|
0.00 / 0.00%
|
8.79
|
8.79
|
8.79
|
8.79
|
8.79
|
8.50
|
0
|
|
|
8/17/2022
|
0.00 / 0.00%
|
8.79
|
8.79
|
8.79
|
8.79
|
8.79
|
8.50
|
0
|
|
|
8/16/2022
|
-0.16 / -1.79%
|
8.59
|
8.79
|
8.37
|
8.79
|
8.59
|
8.50
|
400
|
|
|
8/15/2022
|
+0.15 / +1.70%
|
9.00
|
9.00
|
8.30
|
8.95
|
8.62
|
8.66
|
2,700
|
|
|
8/12/2022
|
-0.19 / -2.11%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.62
|
8.51
|
1,800
|
|
|
8/11/2022
|
+0.21 / +2.39%
|
8.31
|
8.99
|
8.31
|
8.99
|
8.36
|
8.70
|
2,400
|
|
|
8/10/2022
|
+0.56 / +6.81%
|
8.22
|
8.79
|
8.22
|
8.78
|
8.52
|
8.49
|
7,400
|
|
|
8/9/2022
|
+0.19 / +2.37%
|
8.03
|
8.22
|
8.03
|
8.22
|
8.07
|
7.95
|
4,600
|
|
|
8/8/2022
|
-0.22 / -2.67%
|
8.00
|
8.03
|
8.00
|
8.03
|
8.01
|
7.77
|
1,900
|
|
|
8/5/2022
|
0.00 / 0.00%
|
8.06
|
8.25
|
8.00
|
8.25
|
8.03
|
7.98
|
3,100
|
|
|
8/4/2022
|
+0.20 / +2.48%
|
8.05
|
8.25
|
8.05
|
8.25
|
8.15
|
7.98
|
3,600
|
|
|
8/3/2022
|
-0.16 / -1.95%
|
8.01
|
8.19
|
8.01
|
8.05
|
8.02
|
7.79
|
4,800
|
|
|
8/2/2022
|
+0.03 / +0.37%
|
8.22
|
8.22
|
7.73
|
8.21
|
8.12
|
7.94
|
13,000
|
|
|
8/1/2022
|
-0.05 / -0.61%
|
7.91
|
8.19
|
7.74
|
8.18
|
7.85
|
7.91
|
4,900
|
|
|
7/29/2022
|
-0.02 / -0.24%
|
8.24
|
8.24
|
8.23
|
8.23
|
8.23
|
7.96
|
300
|
|
|
7/28/2022
|
+0.20 / +2.48%
|
8.10
|
8.25
|
8.10
|
8.25
|
8.12
|
7.98
|
1,600
|
|
|
7/27/2022
|
+0.52 / +6.91%
|
7.89
|
8.05
|
7.89
|
8.05
|
7.99
|
7.79
|
11,000
|
|
|
7/26/2022
|
-0.41 / -5.16%
|
8.11
|
8.19
|
7.53
|
7.53
|
8.03
|
7.28
|
8,400
|
|
|
7/25/2022
|
+0.47 / +6.29%
|
7.20
|
7.94
|
7.20
|
7.94
|
7.69
|
7.68
|
10,100
|
|
|
7/22/2022
|
+0.48 / +6.87%
|
7.00
|
7.47
|
7.00
|
7.47
|
7.35
|
7.23
|
16,800
|
|
|
7/21/2022
|
0.00 / 0.00%
|
6.99
|
6.99
|
6.97
|
6.99
|
6.99
|
6.76
|
2,400
|
|
|
7/20/2022
|
+0.26 / +3.86%
|
6.97
|
7.05
|
6.70
|
6.99
|
6.95
|
6.76
|
3,400
|
|
|
7/19/2022
|
-0.26 / -3.72%
|
6.99
|
6.99
|
6.72
|
6.73
|
6.76
|
6.51
|
3,200
|
|
|
7/18/2022
|
0.00 / 0.00%
|
7.00
|
7.05
|
6.66
|
6.99
|
6.98
|
6.76
|
1,900
|
|
|
7/15/2022
|
+0.07 / +1.01%
|
6.99
|
7.00
|
6.98
|
6.99
|
6.99
|
6.76
|
3,400
|
|
|
7/14/2022
|
-0.17 / -2.40%
|
6.90
|
7.07
|
6.90
|
6.92
|
6.94
|
6.69
|
900
|
|
|
7/13/2022
|
+0.19 / +2.75%
|
7.16
|
7.16
|
7.09
|
7.09
|
7.10
|
6.86
|
4,800
|
|
|
7/12/2022
|
+0.33 / +5.02%
|
6.79
|
6.99
|
6.79
|
6.90
|
6.92
|
6.68
|
11,500
|
|
|