$8.60▼-0.05 (-0.58%)
Extended:$8.65+0.05 (+0.58%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $8.60 | $8.65 | $8.60 | $8.60 | 3,326 |
| 11/12/2026 | $8.99 | $8.99 | $8.59 | $8.65 | 2,900 |
| 11/11/2026 | $9.21 | $9.21 | $8.75 | $9.16 | 1,000 |
| 11/10/2026 | $9.50 | $9.50 | $9.31 | $9.31 | 500 |
| 11/9/2026 | $9.40 | $9.40 | $9.40 | $9.40 | 600 |
| 11/6/2026 | $9.72 | $9.72 | $9.06 | $9.50 | 5,017 |
| 11/5/2026 | $10.00 | $10.00 | $9.25 | $9.70 | 5,700 |
| 11/4/2026 | $9.77 | $9.99 | $9.70 | $9.90 | 74,200 |
| 11/3/2026 | $9.80 | $9.80 | $9.65 | $9.80 | 1,111 |
| 11/2/2026 | $9.75 | $10.03 | $9.46 | $9.85 | 13,000 |
| 10/30/2026 | $9.55 | $9.73 | $9.50 | $9.73 | 9,400 |
| 10/29/2026 | $10.51 | $10.51 | $9.01 | $9.51 | 105,700 |
| 10/28/2026 | $10.50 | $10.51 | $9.75 | $10.51 | 8,000 |
| 10/27/2026 | $10.75 | $10.80 | $10.75 | $10.78 | 2,615 |
| 10/26/2026 | $10.50 | $10.85 | $10.50 | $10.59 | 1,543 |
| 10/23/2026 | $10.50 | $10.81 | $10.50 | $10.81 | 500 |
| 10/22/2026 | $10.72 | $10.72 | $10.43 | $10.50 | 5,839 |
| 10/21/2026 | $10.05 | $10.50 | $10.01 | $10.50 | 7,900 |
| 10/20/2026 | $9.99 | $10.05 | $9.95 | $10.01 | 10,528 |
| 10/19/2026 | $9.73 | $9.93 | $9.73 | $9.87 | 7,800 |
| 10/16/2026 | $9.60 | $9.71 | $9.50 | $9.71 | 38,900 |
| 10/15/2026 | $9.23 | $9.71 | $8.85 | $9.60 | 21,526 |
| 10/14/2026 | $9.00 | $9.23 | $8.74 | $9.22 | 11,200 |
| 10/13/2026 | $9.15 | $9.15 | $9.00 | $9.05 | 11,249 |
| 10/12/2026 | $9.10 | $9.15 | $9.10 | $9.14 | 1,907 |
| 10/9/2026 | $9.00 | $9.00 | $8.90 | $8.90 | 3,000 |
| 10/8/2026 | $8.91 | $9.12 | $8.91 | $9.12 | 2,023 |
| 10/7/2026 | $8.66 | $9.11 | $8.66 | $9.11 | 6,200 |
| 10/6/2026 | $8.72 | $8.75 | $8.72 | $8.75 | 2,100 |
| 10/5/2026 | $8.75 | $9.10 | $8.70 | $8.75 | 4,100 |
| 10/2/2026 | $8.75 | $8.75 | $8.70 | $8.70 | 6,100 |
| 10/1/2026 | $8.74 | $8.75 | $8.74 | $8.75 | 3,000 |
| 9/30/2026 | $8.90 | $9.00 | $8.72 | $8.80 | 6,100 |
| 9/29/2026 | $8.75 | $8.90 | $8.75 | $8.90 | 400 |
| 9/28/2026 | $9.00 | $9.00 | $9.00 | $9.00 | 200 |
| 9/25/2026 | $9.12 | $9.12 | $8.66 | $8.93 | 4,503 |
| 9/24/2026 | $9.02 | $9.04 | $9.01 | $9.04 | 1,500 |
| 9/23/2026 | $9.00 | $9.02 | $9.00 | $9.02 | 1,800 |
| 9/22/2026 | $9.00 | $9.00 | $9.00 | $9.00 | 2,700 |
| 9/21/2026 | $8.75 | $9.02 | $8.72 | $9.01 | 6,800 |
| 9/18/2026 | $8.90 | $8.93 | $8.75 | $8.75 | 7,524 |
| 9/17/2026 | $9.01 | $9.01 | $8.80 | $8.80 | 1,218 |
| 9/16/2026 | $8.99 | $9.01 | $8.75 | $8.99 | 11,420 |
| 9/15/2026 | $8.87 | $8.87 | $8.81 | $8.81 | 400 |
| 9/14/2026 | $9.01 | $9.01 | $8.86 | $8.86 | 820 |
| 9/11/2026 | $8.86 | $8.86 | $8.86 | $8.86 | 200 |
| 9/10/2026 | $9.15 | $9.15 | $9.00 | $9.02 | 1,130 |
| 9/9/2026 | $9.47 | $9.47 | $8.91 | $8.91 | 10,300 |
| 9/8/2026 | $9.47 | $9.47 | $9.39 | $9.46 | 1,700 |
| 9/4/2026 | $9.24 | $9.30 | $9.24 | $9.30 | 5,500 |
| 9/3/2026 | $9.18 | $9.24 | $9.14 | $9.24 | 3,231 |
| 9/2/2026 | $9.20 | $9.23 | $9.17 | $9.23 | 2,900 |
| 9/1/2026 | $9.12 | $9.18 | $9.12 | $9.15 | 3,900 |
| 8/31/2026 | $9.14 | $9.14 | $9.11 | $9.11 | 3,249 |
| 8/28/2026 | $9.20 | $9.20 | $9.09 | $9.10 | 5,400 |
| 8/27/2026 | $9.17 | $9.20 | $9.11 | $9.11 | 2,900 |
| 8/26/2026 | $9.10 | $9.19 | $9.10 | $9.19 | 1,110 |
| 8/25/2026 | $9.09 | $9.11 | $9.09 | $9.09 | 903 |
| 8/24/2026 | $8.71 | $9.19 | $8.71 | $9.09 | 3,800 |
| 8/21/2026 | $8.76 | $8.76 | $8.63 | $8.63 | 3,900 |
| 8/20/2026 | $8.78 | $8.81 | $8.62 | $8.64 | 9,400 |
| 8/19/2026 | $9.10 | $9.11 | $8.67 | $8.78 | 9,942 |
| 8/18/2026 | $9.15 | $9.22 | $8.65 | $9.05 | 10,700 |
| 8/17/2026 | $9.00 | $9.60 | $9.00 | $9.16 | 16,929 |
Latest close Refreshed daily after the closeAbout this data
Explore More
SCIA Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance