|
Closing price on 9/17/2020
|
|
| Open |
10.65 |
| High |
10.95 |
| Low |
10.55 |
| Volume |
8,650 |
| Split-adjusted Price |
9.90 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2020
|
-0.35 / -3.10%
|
10.65
|
10.95
|
10.55
|
10.95
|
10.64
|
9.90
|
8,650
|
|
|
9/16/2020
|
+0.70 / +6.60%
|
10.60
|
11.30
|
10.60
|
11.30
|
10.74
|
10.22
|
4,750
|
|
|
9/15/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.58
|
0
|
|
|
9/14/2020
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.58
|
10
|
|
|
9/11/2020
|
-0.60 / -5.17%
|
10.85
|
11.00
|
10.80
|
11.00
|
11.00
|
9.95
|
3,090
|
|
|
9/10/2020
|
-0.85 / -6.83%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.49
|
1,090
|
|
|
9/9/2020
|
+0.35 / +2.89%
|
12.50
|
12.50
|
11.30
|
12.45
|
11.76
|
11.26
|
2,550
|
|
|
9/8/2020
|
+0.75 / +6.61%
|
12.10
|
12.10
|
10.70
|
12.10
|
11.75
|
10.94
|
2,540
|
|
|
9/7/2020
|
0.00 / 0.00%
|
12.10
|
12.10
|
10.65
|
11.35
|
10.78
|
10.26
|
9,280
|
|
|
9/4/2020
|
-0.85 / -6.97%
|
11.35
|
12.60
|
11.35
|
11.35
|
11.45
|
10.26
|
1,660
|
|
|
9/3/2020
|
-0.10 / -0.81%
|
11.45
|
12.20
|
11.45
|
12.20
|
11.46
|
11.03
|
3,140
|
|
|
9/1/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.12
|
0
|
|
|
8/31/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.12
|
0
|
|
|
8/28/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.12
|
0
|
|
|
8/27/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
11.12
|
0
|
|
|
8/26/2020
|
+0.50 / +4.24%
|
11.70
|
12.30
|
11.00
|
12.30
|
11.83
|
11.12
|
80
|
|
|
8/25/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.67
|
0
|
|
|
8/24/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.67
|
0
|
|
|
8/21/2020
|
+0.75 / +6.79%
|
10.30
|
11.80
|
10.30
|
11.80
|
10.97
|
10.67
|
7,750
|
|
|
8/20/2020
|
-0.75 / -6.36%
|
11.00
|
12.60
|
11.00
|
11.05
|
11.41
|
9.99
|
210
|
|
|
8/19/2020
|
+0.75 / +6.79%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.67
|
780
|
|
|
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
|
|
|