|
Closing price on 12/6/2018
|
|
| Open |
48.80 |
| High |
49.00 |
| Low |
47.40 |
| Volume |
16,300 |
| Split-adjusted Price |
11.04 |
|
|
SRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2018
|
-1.60 / -3.27%
|
48.80
|
49.00
|
47.40
|
47.40
|
47.71
|
11.04
|
16,300
|
|
|
12/5/2018
|
-0.20 / -0.41%
|
49.40
|
49.70
|
48.10
|
49.00
|
48.91
|
11.41
|
10,400
|
|
|
12/4/2018
|
+1.00 / +2.07%
|
48.20
|
51.50
|
47.00
|
49.20
|
49.00
|
11.46
|
35,500
|
|
|
12/3/2018
|
-0.80 / -1.63%
|
49.00
|
49.90
|
46.70
|
48.20
|
48.45
|
11.23
|
26,400
|
|
|
11/30/2018
|
-2.80 / -5.41%
|
50.10
|
50.10
|
49.00
|
49.00
|
49.42
|
11.41
|
16,400
|
|
|
11/29/2018
|
+4.00 / +8.37%
|
48.90
|
52.00
|
46.80
|
51.80
|
49.46
|
12.07
|
29,200
|
|
|
11/28/2018
|
+0.60 / +1.27%
|
43.50
|
49.90
|
42.90
|
47.80
|
44.80
|
11.14
|
36,500
|
|
|
11/27/2018
|
-5.20 / -9.92%
|
50.00
|
50.00
|
47.20
|
47.20
|
47.58
|
11.00
|
63,000
|
|
|
11/26/2018
|
-0.70 / -1.32%
|
54.20
|
55.00
|
50.00
|
52.40
|
51.45
|
12.21
|
27,300
|
|
|
11/23/2018
|
-2.30 / -4.15%
|
57.00
|
60.90
|
53.10
|
53.10
|
58.48
|
12.37
|
61,300
|
|
|
11/22/2018
|
+5.00 / +9.92%
|
55.40
|
55.40
|
52.00
|
55.40
|
55.17
|
12.91
|
204,900
|
|
|
11/21/2018
|
+4.50 / +9.80%
|
50.40
|
50.40
|
50.40
|
50.40
|
50.40
|
11.74
|
4,000
|
|
|
11/20/2018
|
+4.10 / +9.81%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
10.69
|
3,000
|
|
|
11/19/2018
|
+3.80 / +10.00%
|
39.00
|
41.80
|
39.00
|
41.80
|
40.92
|
9.74
|
15,800
|
|
|
11/16/2018
|
-3.50 / -8.43%
|
37.40
|
42.00
|
37.40
|
38.00
|
39.06
|
8.85
|
50,700
|
|
|
11/15/2018
|
-4.60 / -9.98%
|
44.90
|
46.10
|
41.50
|
41.50
|
42.05
|
9.67
|
83,800
|
|
|
11/14/2018
|
-4.90 / -9.61%
|
48.50
|
49.10
|
46.00
|
46.10
|
47.40
|
10.74
|
56,300
|
|
|
11/13/2018
|
-2.00 / -3.77%
|
47.70
|
52.70
|
47.70
|
51.00
|
51.18
|
11.88
|
56,200
|
|
|
11/12/2018
|
+2.10 / +4.13%
|
47.60
|
54.00
|
46.30
|
53.00
|
49.01
|
12.35
|
54,800
|
|
|
11/9/2018
|
-1.20 / -2.30%
|
52.30
|
52.30
|
49.90
|
50.90
|
50.37
|
11.86
|
44,000
|
|
|
11/8/2018
|
+3.30 / +6.76%
|
50.00
|
53.00
|
49.20
|
52.10
|
51.89
|
12.14
|
28,500
|
|
|
11/7/2018
|
-2.20 / -4.31%
|
56.00
|
56.00
|
48.00
|
48.80
|
51.00
|
11.37
|
57,800
|
|
|
11/6/2018
|
-5.50 / -9.73%
|
56.50
|
56.50
|
50.90
|
51.00
|
51.40
|
11.88
|
115,400
|
|
|
11/5/2018
|
-4.50 / -7.38%
|
63.00
|
63.00
|
55.30
|
56.50
|
57.45
|
13.16
|
29,400
|
|
|
11/2/2018
|
+3.90 / +6.83%
|
58.90
|
62.70
|
58.60
|
61.00
|
60.30
|
14.21
|
35,400
|
|
|
11/1/2018
|
-1.90 / -3.22%
|
56.10
|
60.00
|
56.10
|
57.10
|
57.81
|
13.30
|
18,500
|
|
|
10/31/2018
|
-1.80 / -2.96%
|
54.80
|
62.00
|
54.80
|
59.00
|
56.51
|
13.74
|
77,500
|
|
|
10/30/2018
|
-6.70 / -9.93%
|
63.00
|
64.80
|
60.80
|
60.80
|
61.34
|
14.16
|
81,400
|
|
|
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
|
|
|