$17.17▲0.00 (0.00%)Stale · 4 weeks old
Extended:$17.04-0.13 (-0.76%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $17.21 | $17.21 | $17.12 | $17.17 | 280,002 |
| 11/12/2026 | $17.28 | $17.28 | $17.15 | $17.17 | 115,400 |
| 11/11/2026 | $17.19 | $17.27 | $17.19 | $17.23 | 198,713 |
| 11/10/2026 | $17.26 | $17.26 | $17.16 | $17.24 | 66,724 |
| 11/9/2026 | $17.29 | $17.32 | $17.20 | $17.25 | 341,135 |
| 11/6/2026 | $17.25 | $17.25 | $17.20 | $17.21 | 196,008 |
| 11/5/2026 | $17.25 | $17.27 | $17.18 | $17.19 | 269,700 |
| 11/4/2026 | $17.30 | $17.30 | $17.17 | $17.23 | 115,050 |
| 11/3/2026 | $17.11 | $17.20 | $17.11 | $17.15 | 110,600 |
| 11/2/2026 | $17.22 | $17.27 | $17.14 | $17.14 | 295,000 |
| 10/30/2026 | $17.24 | $17.29 | $17.18 | $17.20 | 91,106 |
| 10/29/2026 | $17.30 | $17.31 | $17.16 | $17.19 | 316,938 |
| 10/28/2026 | $17.32 | $17.32 | $17.16 | $17.23 | 184,900 |
| 10/27/2026 | $17.24 | $17.26 | $17.17 | $17.24 | 110,700 |
| 10/26/2026 | $17.28 | $17.28 | $17.15 | $17.18 | 151,728 |
| 10/23/2026 | $17.18 | $17.25 | $17.16 | $17.20 | 169,046 |
| 10/22/2026 | $17.23 | $17.26 | $17.11 | $17.26 | 315,950 |
| 10/21/2026 | $17.18 | $17.18 | $17.07 | $17.10 | 354,500 |
| 10/20/2026 | $17.12 | $17.12 | $17.04 | $17.05 | 236,400 |
| 10/19/2026 | $17.14 | $17.18 | $17.04 | $17.10 | 122,042 |
| 10/16/2026 | $17.17 | $17.17 | $17.04 | $17.10 | 213,345 |
| 10/15/2026 | $16.97 | $17.18 | $16.97 | $17.18 | 494,100 |
| 10/14/2026 | $16.98 | $17.01 | $16.97 | $17.01 | 199,300 |
| 10/13/2026 | $16.97 | $17.03 | $16.97 | $17.02 | 446,007 |
| 10/12/2026 | $16.97 | $16.98 | $16.94 | $16.98 | 296,049 |
| 10/9/2026 | $16.94 | $16.98 | $16.93 | $16.97 | 263,900 |
| 10/8/2026 | $16.93 | $16.93 | $16.88 | $16.92 | 269,700 |
| 10/7/2026 | $16.93 | $16.93 | $16.85 | $16.90 | 2.27M |
| 10/6/2026 | $16.93 | $16.94 | $16.92 | $16.93 | 476,500 |
| 10/5/2026 | $16.96 | $16.96 | $16.91 | $16.93 | 568,700 |
| 10/2/2026 | $17.00 | $17.00 | $16.90 | $16.92 | 822,702 |
| 10/1/2026 | $16.89 | $16.99 | $16.86 | $16.88 | 1.23M |
| 9/30/2026 | $16.89 | $16.93 | $16.87 | $16.92 | 180,335 |
| 9/29/2026 | $16.82 | $16.86 | $16.82 | $16.84 | 365,824 |
| 9/28/2026 | $16.89 | $16.89 | $16.84 | $16.88 | 233,707 |
| 9/25/2026 | $16.95 | $16.95 | $16.90 | $16.92 | 281,000 |
| 9/24/2026 | $16.98 | $16.98 | $16.93 | $16.94 | 127,600 |
| 9/23/2026 | $17.04 | $17.04 | $16.96 | $16.98 | 105,101 |
| 9/22/2026 | $17.07 | $17.07 | $17.03 | $17.06 | 143,000 |
| 9/21/2026 | $17.08 | $17.08 | $17.05 | $17.06 | 138,600 |
| 9/18/2026 | $17.09 | $17.09 | $17.06 | $17.07 | 123,849 |
| 9/17/2026 | $17.14 | $17.14 | $17.08 | $17.09 | 152,402 |
| 9/16/2026 | $17.07 | $17.09 | $17.04 | $17.05 | 166,800 |
| 9/15/2026 | $17.09 | $17.09 | $17.04 | $17.07 | 139,807 |
| 9/14/2026 | $17.08 | $17.08 | $17.00 | $17.05 | 193,409 |
| 9/11/2026 | $17.05 | $17.08 | $17.05 | $17.06 | 89,013 |
| 9/10/2026 | $17.09 | $17.09 | $17.03 | $17.05 | 65,600 |
| 9/9/2026 | $17.14 | $17.14 | $17.09 | $17.10 | 93,333 |
| 9/8/2026 | $17.15 | $17.15 | $17.12 | $17.14 | 64,449 |
| 9/4/2026 | $17.14 | $17.15 | $17.12 | $17.13 | 131,781 |
| 9/3/2026 | $17.16 | $17.16 | $17.13 | $17.13 | 160,122 |
| 9/2/2026 | $17.16 | $17.17 | $17.12 | $17.12 | 128,259 |
| 9/1/2026 | $17.17 | $17.18 | $17.13 | $17.16 | 142,300 |
| 8/31/2026 | $17.22 | $17.23 | $17.21 | $17.22 | 30,031 |
| 8/28/2026 | $17.25 | $17.26 | $17.23 | $17.24 | 110,000 |
| 8/27/2026 | $17.24 | $17.25 | $17.20 | $17.23 | 68,200 |
| 8/26/2026 | $17.25 | $17.25 | $17.23 | $17.25 | 19,841 |
| 8/25/2026 | $17.24 | $17.25 | $17.23 | $17.24 | 62,333 |
| 8/24/2026 | $17.22 | $17.23 | $17.22 | $17.22 | 126,724 |
| 8/21/2026 | $17.25 | $17.25 | $17.22 | $17.23 | 41,300 |
| 8/20/2026 | $17.23 | $17.25 | $17.21 | $17.23 | 38,000 |
| 8/19/2026 | $17.23 | $17.24 | $17.23 | $17.24 | 31,900 |
| 8/18/2026 | $17.25 | $17.25 | $17.22 | $17.22 | 73,500 |
| 8/17/2026 | $17.26 | $17.27 | $17.24 | $17.24 | 32,200 |
Latest close Refreshed daily after the closeAbout this data
Explore More
SMB 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