|
Closing price on 10/9/2018
|
|
| Open |
39.00 |
| High |
39.10 |
| Low |
39.00 |
| Volume |
11,700 |
| Split-adjusted Price |
9.11 |
|
|
SRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/17/2018
|
+4.30 / +9.91%
|
46.80
|
47.70
|
45.00
|
47.70
|
47.57
|
11.11
|
69,400
|
|
|
9/14/2018
|
+2.10 / +5.08%
|
37.20
|
45.40
|
37.20
|
43.40
|
38.67
|
10.11
|
266,200
|
|
|
9/13/2018
|
-4.50 / -9.83%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
9.62
|
4,100
|
|
|
9/12/2018
|
-5.00 / -9.84%
|
45.80
|
45.80
|
45.80
|
45.80
|
45.80
|
10.67
|
5,500
|
|
|
9/11/2018
|
-5.60 / -9.93%
|
50.80
|
50.80
|
50.80
|
50.80
|
50.80
|
11.83
|
1,300
|
|
|
9/10/2018
|
-6.20 / -9.90%
|
56.40
|
56.40
|
56.40
|
56.40
|
56.40
|
13.14
|
16,200
|
|
|
9/7/2018
|
-6.90 / -9.93%
|
62.60
|
62.60
|
62.60
|
62.60
|
62.60
|
14.58
|
1,600
|
|
|
9/6/2018
|
-7.70 / -9.97%
|
84.90
|
84.90
|
69.50
|
69.50
|
81.85
|
16.19
|
113,200
|
|
|
9/5/2018
|
+7.00 / +9.97%
|
77.00
|
77.20
|
74.20
|
77.20
|
77.12
|
17.98
|
60,300
|
|
|
9/4/2018
|
+6.30 / +9.86%
|
69.90
|
70.20
|
68.20
|
70.20
|
70.12
|
16.35
|
101,700
|
|
|
8/31/2018
|
+5.80 / +9.98%
|
63.80
|
63.90
|
63.00
|
63.90
|
63.77
|
14.89
|
67,700
|
|
|
8/30/2018
|
+5.20 / +9.83%
|
57.80
|
58.10
|
55.00
|
58.10
|
58.00
|
13.53
|
92,900
|
|
|
8/29/2018
|
+4.80 / +9.98%
|
52.90
|
52.90
|
51.00
|
52.90
|
52.75
|
12.32
|
170,000
|
|
|
8/28/2018
|
+4.30 / +9.82%
|
47.90
|
48.10
|
47.90
|
48.10
|
48.07
|
11.20
|
66,600
|
|
|