|
Closing price on 10/29/2018
|
|
| Open |
72.00 |
| High |
72.50 |
| Low |
67.50 |
| Volume |
107,600 |
| Split-adjusted Price |
15.72 |
|
|
SRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2018
|
-7.50 / -10.00%
|
72.00
|
72.50
|
67.50
|
67.50
|
68.04
|
15.72
|
107,600
|
|
|
10/26/2018
|
0.00 / 0.00%
|
77.00
|
81.00
|
71.20
|
75.00
|
75.16
|
17.47
|
50,300
|
|
|
10/25/2018
|
-2.40 / -3.10%
|
80.00
|
85.00
|
71.00
|
75.00
|
80.26
|
17.47
|
75,400
|
|
|
10/24/2018
|
+7.00 / +9.94%
|
77.00
|
77.40
|
73.30
|
77.40
|
75.60
|
18.03
|
78,500
|
|
|
10/23/2018
|
+6.40 / +10.00%
|
65.00
|
70.40
|
58.20
|
70.40
|
66.22
|
16.40
|
71,800
|
|
|
10/22/2018
|
-1.50 / -2.29%
|
70.00
|
72.00
|
64.00
|
64.00
|
70.95
|
14.91
|
68,800
|
|
|
10/19/2018
|
+3.30 / +5.31%
|
56.00
|
66.00
|
56.00
|
65.50
|
59.82
|
15.26
|
141,000
|
|
|
10/18/2018
|
-6.90 / -9.99%
|
74.90
|
76.00
|
62.20
|
62.20
|
67.02
|
14.49
|
208,600
|
|
|
10/17/2018
|
+6.20 / +9.86%
|
69.10
|
69.10
|
69.00
|
69.10
|
69.09
|
16.10
|
32,600
|
|
|
10/16/2018
|
+5.70 / +9.97%
|
62.70
|
62.90
|
60.00
|
62.90
|
62.83
|
14.65
|
53,400
|
|
|
10/15/2018
|
+5.20 / +10.00%
|
57.20
|
57.20
|
57.00
|
57.20
|
57.20
|
13.32
|
84,600
|
|
|
10/12/2018
|
+4.70 / +9.94%
|
52.00
|
52.00
|
48.50
|
52.00
|
51.81
|
12.11
|
168,200
|
|
|
10/11/2018
|
+4.30 / +10.00%
|
47.30
|
47.30
|
46.40
|
47.30
|
47.29
|
11.02
|
222,100
|
|
|
10/10/2018
|
+3.90 / +9.97%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
10.02
|
26,700
|
|
|
10/9/2018
|
+3.50 / +9.83%
|
39.00
|
39.10
|
39.00
|
39.10
|
39.10
|
9.11
|
11,700
|
|
|
10/8/2018
|
+3.20 / +9.88%
|
32.00
|
35.60
|
29.60
|
35.60
|
34.40
|
8.29
|
78,400
|
|
|
10/5/2018
|
+2.70 / +9.09%
|
32.60
|
32.60
|
31.00
|
32.40
|
32.50
|
7.55
|
191,000
|
|
|
10/4/2018
|
+2.70 / +10.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
6.92
|
6,100
|
|
|
10/3/2018
|
+2.40 / +9.76%
|
24.90
|
27.00
|
24.90
|
27.00
|
26.71
|
6.29
|
24,200
|
|
|
10/2/2018
|
-1.70 / -6.46%
|
25.00
|
26.20
|
23.80
|
24.60
|
24.70
|
5.73
|
68,900
|
|
|
10/1/2018
|
-2.90 / -9.93%
|
29.20
|
29.20
|
26.30
|
26.30
|
26.74
|
6.13
|
63,700
|
|
|
9/28/2018
|
-3.20 / -9.88%
|
30.10
|
32.40
|
29.20
|
29.20
|
29.62
|
6.80
|
162,000
|
|
|
9/27/2018
|
-2.50 / -7.16%
|
32.50
|
34.50
|
32.40
|
32.40
|
32.95
|
7.55
|
51,200
|
|
|
9/26/2018
|
-1.10 / -3.06%
|
34.10
|
36.00
|
33.50
|
34.90
|
34.49
|
8.13
|
51,900
|
|
|
9/25/2018
|
-1.00 / -2.70%
|
37.00
|
39.00
|
34.00
|
36.00
|
35.67
|
8.39
|
42,500
|
|
|
9/24/2018
|
+1.10 / +3.06%
|
32.50
|
39.00
|
32.50
|
37.00
|
35.60
|
8.62
|
48,100
|
|
|
9/21/2018
|
-3.90 / -9.80%
|
35.90
|
39.80
|
35.90
|
35.90
|
36.05
|
8.36
|
109,300
|
|
|
9/20/2018
|
-4.40 / -9.95%
|
39.80
|
40.00
|
39.80
|
39.80
|
39.81
|
9.27
|
23,900
|
|
|
9/19/2018
|
-4.90 / -9.98%
|
44.50
|
49.00
|
44.20
|
44.20
|
44.59
|
10.30
|
79,700
|
|
|
9/18/2018
|
+1.40 / +2.94%
|
52.30
|
52.30
|
47.50
|
49.10
|
49.67
|
11.44
|
47,400
|
|
|