|
Closing price on 8/4/2017
|
|
| Open |
8.50 |
| High |
8.90 |
| Low |
8.10 |
| Volume |
12,000 |
| Split-adjusted Price |
2.07 |
|
|
SRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2017
|
-0.10 / -1.11%
|
8.50
|
8.90
|
8.10
|
8.90
|
8.17
|
2.07
|
12,000
|
|
|
8/3/2017
|
-0.60 / -6.25%
|
9.40
|
9.40
|
8.70
|
9.00
|
8.84
|
2.10
|
21,300
|
|
|
8/2/2017
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.00
|
9.60
|
9.29
|
2.24
|
5,800
|
|
|
8/1/2017
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.00
|
9.70
|
9.28
|
2.26
|
24,700
|
|
|
7/31/2017
|
-0.40 / -3.85%
|
10.40
|
10.40
|
9.70
|
10.00
|
9.99
|
2.33
|
12,700
|
|
|
7/28/2017
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.39
|
2.42
|
10,600
|
|
|
7/27/2017
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.10
|
10.50
|
10.38
|
2.45
|
11,600
|
|
|
7/26/2017
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.56
|
2.49
|
9,300
|
|
|
7/25/2017
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.10
|
10.50
|
10.48
|
2.45
|
13,100
|
|
|
7/24/2017
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.50
|
10.50
|
10.64
|
2.45
|
7,800
|
|
|
7/21/2017
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.75
|
2.45
|
8,700
|
|
|
7/20/2017
|
+0.30 / +2.86%
|
10.50
|
10.90
|
10.50
|
10.80
|
10.71
|
2.52
|
7,740
|
|
|
7/19/2017
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.20
|
10.50
|
10.62
|
2.45
|
7,100
|
|
|
7/18/2017
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.50
|
10.50
|
10.76
|
2.45
|
6,400
|
|
|
7/17/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.45
|
6,700
|
|
|
7/14/2017
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.20
|
10.50
|
10.50
|
2.45
|
9,300
|
|
|
7/13/2017
|
-0.70 / -6.25%
|
10.80
|
11.20
|
10.50
|
10.50
|
10.71
|
2.45
|
9,900
|
|
|
7/12/2017
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.61
|
2.61
|
10,420
|
|
|
7/11/2017
|
-1.00 / -7.87%
|
12.50
|
12.50
|
11.50
|
11.70
|
11.80
|
2.73
|
22,200
|
|
|
7/10/2017
|
+0.30 / +2.42%
|
12.40
|
12.70
|
11.80
|
12.70
|
12.16
|
2.96
|
11,100
|
|
|
7/7/2017
|
+0.40 / +3.33%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.23
|
2.89
|
6,100
|
|
|
7/6/2017
|
-0.30 / -2.44%
|
12.50
|
12.50
|
11.70
|
12.00
|
12.07
|
2.80
|
16,700
|
|
|
7/5/2017
|
+0.70 / +6.03%
|
11.60
|
12.70
|
11.60
|
12.30
|
12.13
|
2.87
|
21,400
|
|
|
7/4/2017
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
11.60
|
11.68
|
2.70
|
9,800
|
|
|
7/3/2017
|
+0.20 / +1.75%
|
11.50
|
11.90
|
11.40
|
11.60
|
11.57
|
2.70
|
17,100
|
|
|
6/30/2017
|
+0.40 / +3.64%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.33
|
2.66
|
22,700
|
|
|
6/29/2017
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.00
|
11.21
|
2.56
|
7,000
|
|
|
6/28/2017
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.07
|
2.56
|
5,500
|
|
|
6/27/2017
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.80
|
2.56
|
18,830
|
|
|
6/26/2017
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.69
|
2.52
|
8,800
|
|
|