|
Closing price on 9/8/2020
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
10.70 |
| Volume |
2,540 |
| Split-adjusted Price |
10.94 |
|
|
SMA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|