|
Closing price on 8/3/2022
|
|
| Open |
8.01 |
| High |
8.19 |
| Low |
8.01 |
| Volume |
4,800 |
| Split-adjusted Price |
7.79 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2022
|
-0.47 / -6.68%
|
7.04
|
7.04
|
6.57
|
6.57
|
6.66
|
6.36
|
29,000
|
|
|
7/8/2022
|
-0.46 / -6.13%
|
7.50
|
7.50
|
7.04
|
7.04
|
7.27
|
6.81
|
200
|
|
|
7/7/2022
|
+0.06 / +0.81%
|
6.99
|
7.62
|
6.99
|
7.50
|
7.12
|
7.26
|
900
|
|
|
7/6/2022
|
-0.56 / -7.00%
|
7.67
|
7.93
|
7.44
|
7.44
|
7.44
|
7.20
|
56,900
|
|
|
7/5/2022
|
-0.15 / -1.84%
|
8.01
|
8.01
|
8.00
|
8.00
|
8.00
|
7.74
|
2,200
|
|
|
7/4/2022
|
+0.24 / +3.03%
|
8.32
|
8.33
|
8.15
|
8.15
|
8.21
|
7.88
|
1,500
|
|
|
7/1/2022
|
-0.59 / -6.94%
|
8.02
|
8.48
|
7.91
|
7.91
|
7.92
|
7.65
|
41,100
|
|
|
6/30/2022
|
+0.10 / +1.19%
|
8.40
|
8.80
|
8.40
|
8.50
|
8.62
|
8.22
|
400
|
|
|
6/29/2022
|
-0.58 / -6.46%
|
8.98
|
8.98
|
8.40
|
8.40
|
8.43
|
8.13
|
2,000
|
|
|
6/28/2022
|
-0.05 / -0.55%
|
8.99
|
9.03
|
8.98
|
8.98
|
9.01
|
8.69
|
900
|
|
|
6/27/2022
|
+0.27 / +3.08%
|
9.05
|
9.07
|
9.03
|
9.03
|
9.03
|
8.74
|
5,800
|
|
|
6/24/2022
|
-0.55 / -5.91%
|
9.22
|
9.23
|
8.76
|
8.76
|
9.19
|
8.47
|
6,000
|
|
|
6/23/2022
|
+0.12 / +1.31%
|
8.56
|
9.36
|
8.56
|
9.31
|
9.09
|
9.01
|
1,300
|
|
|