|
Closing price on 5/23/2022
|
|
| Open |
8.50 |
| High |
8.80 |
| Low |
8.30 |
| Volume |
299,000 |
| Split-adjusted Price |
8.30 |
|
|
SRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
-0.10 / -1.19%
|
8.50
|
8.80
|
8.30
|
8.30
|
8.41
|
8.30
|
299,000
|
|
|
5/20/2022
|
+0.50 / +6.33%
|
7.80
|
8.50
|
7.70
|
8.40
|
7.97
|
8.40
|
892,300
|
|
|
5/19/2022
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.60
|
7.90
|
7.82
|
7.90
|
186,200
|
|
|
5/18/2022
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.10
|
8.14
|
8.10
|
168,300
|
|
|
5/17/2022
|
+0.50 / +6.58%
|
7.60
|
8.20
|
7.50
|
8.10
|
7.76
|
8.10
|
304,500
|
|
|
5/16/2022
|
+0.30 / +4.11%
|
7.50
|
8.00
|
7.50
|
7.60
|
7.70
|
7.60
|
111,500
|
|
|
5/13/2022
|
-0.50 / -6.41%
|
7.80
|
7.90
|
7.10
|
7.30
|
7.50
|
7.30
|
458,800
|
|
|
5/12/2022
|
-0.50 / -6.02%
|
8.30
|
8.30
|
7.70
|
7.80
|
8.00
|
7.80
|
263,800
|
|
|
5/11/2022
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.18
|
8.30
|
194,600
|
|
|
5/10/2022
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.70
|
8.10
|
7.90
|
8.10
|
277,700
|
|
|
5/9/2022
|
-0.60 / -6.98%
|
8.50
|
8.50
|
7.80
|
8.00
|
8.16
|
8.00
|
456,700
|
|
|
5/6/2022
|
-0.30 / -3.37%
|
8.80
|
8.90
|
8.50
|
8.60
|
8.68
|
8.60
|
284,600
|
|
|
5/5/2022
|
-0.30 / -3.26%
|
9.20
|
9.30
|
8.80
|
8.90
|
9.01
|
8.90
|
214,000
|
|
|
5/4/2022
|
+0.10 / +1.10%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.04
|
9.20
|
268,200
|
|
|
4/29/2022
|
+0.20 / +2.25%
|
9.00
|
9.20
|
8.70
|
9.10
|
9.05
|
9.10
|
400,900
|
|
|
4/28/2022
|
+0.50 / +5.95%
|
8.50
|
8.90
|
8.40
|
8.90
|
8.71
|
8.90
|
731,200
|
|
|
4/27/2022
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.10
|
8.40
|
8.25
|
8.40
|
297,800
|
|
|
4/26/2022
|
+0.10 / +1.23%
|
7.90
|
8.30
|
7.70
|
8.20
|
8.01
|
8.20
|
261,200
|
|
|
4/25/2022
|
0.00 / 0.00%
|
8.10
|
8.50
|
7.60
|
8.10
|
8.09
|
8.10
|
685,500
|
|
|
4/22/2022
|
+0.30 / +3.85%
|
7.80
|
8.50
|
7.50
|
8.10
|
8.10
|
8.10
|
512,900
|
|
|
4/21/2022
|
-0.50 / -6.02%
|
8.30
|
8.30
|
7.50
|
7.80
|
7.91
|
7.80
|
726,700
|
|
|
4/20/2022
|
-0.20 / -2.35%
|
8.60
|
8.70
|
8.20
|
8.30
|
8.46
|
8.30
|
487,200
|
|
|
4/19/2022
|
-0.70 / -7.61%
|
9.30
|
9.50
|
8.30
|
8.50
|
8.99
|
8.50
|
384,400
|
|
|
4/18/2022
|
-1.00 / -9.80%
|
10.20
|
10.20
|
9.20
|
9.20
|
9.45
|
9.20
|
1,048,800
|
|
|
4/15/2022
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.16
|
10.20
|
247,400
|
|
|
4/14/2022
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.36
|
10.30
|
443,500
|
|
|
4/13/2022
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.31
|
10.50
|
353,600
|
|
|
4/12/2022
|
-0.50 / -4.63%
|
10.80
|
10.90
|
10.20
|
10.30
|
10.41
|
10.30
|
935,200
|
|
|
4/8/2022
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.87
|
10.80
|
413,600
|
|
|
4/7/2022
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
11.00
|
10.97
|
11.00
|
661,400
|
|
|