|
Closing price on 9/19/2022
|
|
| Open |
8.13 |
| High |
8.25 |
| Low |
8.13 |
| Volume |
1,800 |
| Split-adjusted Price |
7.87 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2022
|
+0.02 / +0.25%
|
8.13
|
8.25
|
8.13
|
8.14
|
8.16
|
7.87
|
1,800
|
|
|
9/16/2022
|
0.00 / 0.00%
|
8.12
|
8.12
|
8.12
|
8.12
|
8.12
|
7.86
|
500
|
|
|
9/15/2022
|
0.00 / 0.00%
|
8.12
|
8.12
|
8.12
|
8.12
|
8.12
|
7.86
|
0
|
|
|
9/14/2022
|
-0.13 / -1.58%
|
8.24
|
8.25
|
8.12
|
8.12
|
8.24
|
7.86
|
1,400
|
|
|
9/13/2022
|
+0.06 / +0.73%
|
8.20
|
8.25
|
8.20
|
8.25
|
8.23
|
7.98
|
700
|
|
|
9/12/2022
|
0.00 / 0.00%
|
8.19
|
8.19
|
8.19
|
8.19
|
8.19
|
7.92
|
0
|
|
|
9/9/2022
|
-0.01 / -0.12%
|
8.17
|
8.19
|
8.17
|
8.19
|
8.19
|
7.92
|
2,500
|
|
|
9/8/2022
|
-0.13 / -1.56%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.93
|
18,300
|
|
|
9/7/2022
|
0.00 / 0.00%
|
8.33
|
8.33
|
8.33
|
8.33
|
8.33
|
8.06
|
0
|
|
|
9/6/2022
|
+0.33 / +4.13%
|
8.00
|
8.33
|
8.00
|
8.33
|
8.09
|
8.06
|
2,500
|
|
|
9/5/2022
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.74
|
1,100
|
|
|
8/31/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.93
|
100
|
|
|
8/30/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.93
|
0
|
|
|
8/29/2022
|
0.00 / 0.00%
|
8.19
|
8.20
|
8.19
|
8.20
|
8.20
|
7.93
|
2,900
|
|
|
8/26/2022
|
+0.15 / +1.86%
|
8.24
|
8.34
|
8.20
|
8.20
|
8.25
|
7.93
|
3,800
|
|
|
8/25/2022
|
-0.43 / -5.07%
|
8.20
|
8.47
|
8.05
|
8.05
|
8.24
|
7.79
|
300
|
|
|
8/24/2022
|
+0.17 / +2.05%
|
8.48
|
8.48
|
8.48
|
8.48
|
8.48
|
8.20
|
100
|
|
|
8/23/2022
|
0.00 / 0.00%
|
7.80
|
8.79
|
7.80
|
8.31
|
8.28
|
8.04
|
1,900
|
|
|
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
|
|
|