S Stock Prices

Data as of Oct 28, 2026

Last

25.59

Change

-0.06

Open

25.56

Previous

25.65

High

26.08

Low

25.39

Bid

-

Ask

-

Volume

9,279,200

Trades

-

Dividend

0.03

Yield

0.00%

Ex-Div

Dec 5, 2007

Impl Vol

0.619

Hist Vol

0.539

Opt Volume

5,689

Open Int

237,244

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	25.56	26.08	25.39	25.59	-0.06	9,279,200	5,689	0.619	0.539
Oct 27, 2026	25.30	25.89	25.22	25.65	+0.15	9,141,289	15,292	0.630	0.539
Oct 26, 2026	24.20	25.56	24.14	25.50	+1.50	12,386,905	24,093	0.615	0.539
Oct 23, 2026	22.50	24.07	22.30	24.00	+1.50	18,395,390	14,875	0.629	0.536
Oct 22, 2026	23.14	23.65	22.43	22.50	-0.27	7,886,020	8,399	0.588	0.532
Oct 21, 2026	22.22	23.24	22.06	22.77	+0.77	13,979,831	9,038	0.594	0.533
Oct 20, 2026	21.62	22.28	21.19	22.00	+0.29	8,499,310	8,227	0.618	0.533
Oct 19, 2026	22.00	22.22	21.54	21.71	+0.13	9,073,881	7,016	0.591	0.534
Oct 16, 2026	23.45	23.75	21.08	21.58	-1.79	17,647,139	20,150	0.605	0.534
Oct 15, 2026	22.35	23.43	22.17	23.37	+0.55	14,159,710	10,489	0.528	0.527
Oct 14, 2026	23.65	23.79	22.80	22.82	-1.19	30,681,344	10,883	0.495	0.527
Oct 13, 2026	23.46	25.35	23.46	24.01	-1.65	27,529,475	14,569	0.536	0.524
Oct 12, 2026	26.42	26.42	25.57	25.66	-0.61	5,141,011	11,988	0.445	0.520
Oct 9, 2026	25.77	26.50	25.49	26.27	+0.87	7,385,343	20,293	0.445	0.521
Oct 8, 2026	25.29	25.64	25.10	25.40	+0.09	7,514,894	2,890	0.499	0.520
Oct 7, 2026	25.52	25.62	25.07	25.31	-0.49	8,028,980	3,940	0.522	0.521
Oct 6, 2026	25.42	26.34	25.33	25.80	+0.37	9,223,828	14,546	0.513	0.523
Oct 5, 2026	25.16	25.51	24.95	25.43	+0.37	8,456,032	7,158	0.484	0.522
Oct 2, 2026	24.92	25.75	24.92	25.06	+0.00	11,314,447	22,115	0.507	0.522
Oct 1, 2026	24.12	24.69	23.41	24.67	+0.91	8,953,382	9,098	0.530	0.523
Sep 30, 2026	23.60	24.06	23.24	23.76	+0.45	8,885,642	11,551	0.540	0.522
Sep 29, 2026	22.75	23.42	22.47	23.31	+0.57	6,991,285	10,232	0.532	0.522
Sep 28, 2026	21.87	23.05	21.79	22.74	+0.36	6,393,867	7,410	0.592	0.522
Sep 25, 2026	23.83	24.23	22.30	22.38	-1.60	10,437,053	21,062	0.482	0.521
Sep 24, 2026	23.95	24.40	23.84	23.98	-0.12	6,063,752	5,391	0.533	0.517
Sep 23, 2026	23.97	24.30	23.66	24.10	+0.25	7,324,482	10,682	0.546	0.517
Sep 22, 2026	24.17	24.17	23.42	23.85	+0.05	7,653,875	8,149	0.563	0.518
Sep 21, 2026	22.59	23.81	22.36	23.80	+1.29	8,214,867	18,749	0.602	0.518
Sep 18, 2026	23.13	23.22	22.18	22.51	-0.68	12,890,305	16,640	0.504	0.516
Sep 17, 2026	22.75	24.26	22.59	23.19	+0.02	14,575,840	27,156	0.531	0.515
Sep 16, 2026	23.04	23.92	22.90	23.17	-0.31	8,326,190	8,098	0.547	0.516
Sep 15, 2026	22.27	23.63	22.15	23.48	+0.87	9,960,512	29,393	0.565	0.516
Sep 14, 2026	20.63	23.05	20.50	22.61	+2.82	16,511,386	43,948	0.605	0.515
Sep 11, 2026	19.81	20.24	19.72	19.79	-0.02	4,779,786	4,645	0.482	0.497
Sep 10, 2026	19.30	20.13	19.16	19.81	+0.37	6,623,008	4,253	0.556	0.498
Sep 9, 2026	19.47	19.75	19.39	19.44	+0.01	3,860,647	2,397	0.530	0.498
Sep 8, 2026	19.74	19.80	19.07	19.43	+0.00	5,825,107	4,941	0.522	0.499
Sep 4, 2026	19.99	20.21	19.74	19.88	+0.08	6,563,194	4,564	0.490	0.499
Sep 3, 2026	20.07	20.18	19.35	19.80	+0.12	16,901,695	6,287	0.528	0.499
Sep 2, 2026	20.56	20.74	19.25	19.68	-0.95	10,358,509	16,072	0.523	0.499
Sep 1, 2026	21.72	21.96	20.54	20.63	-1.47	6,867,408	18,343	0.502	0.497
Aug 31, 2026	21.45	22.14	21.15	22.10	+0.56	8,944,724	21,734	0.509	0.493
Aug 28, 2026	21.49	22.25	20.71	21.54	-1.17	16,411,460	39,877	0.562	0.497
Aug 27, 2026	21.80	22.95	21.42	22.71	+2.20	17,633,341	83,465	0.942	0.494
Aug 26, 2026	20.02	20.64	19.82	20.51	+0.20	5,363,550	9,590	0.854	0.486
Aug 25, 2026	20.76	20.92	19.94	20.31	-0.51	5,472,924	7,880	0.792	0.486
Aug 24, 2026	21.06	21.13	20.67	20.82	-0.37	4,020,638	5,222	0.739	0.486
Aug 21, 2026	21.03	21.28	20.43	21.19	+0.25	5,001,584	11,920	0.765	0.486
Aug 20, 2026	21.64	21.64	20.71	20.94	-0.38	5,302,833	6,216	0.841	0.486
Aug 19, 2026	22.37	22.44	21.11	21.32	-1.17	12,572,797	8,924	0.708	0.485
Aug 18, 2026	21.65	22.69	21.65	22.49	+0.67	5,224,215	10,461	0.684	0.482
Aug 17, 2026	22.50	22.64	21.81	21.82	-1.29	8,106,546	5,596	0.639	0.481
Aug 14, 2026	23.78	23.95	22.97	23.11	-0.73	6,226,499	26,188	0.478	0.478
Aug 13, 2026	22.50	23.95	22.24	23.84	+1.54	8,095,675	21,037	0.577	0.478
Aug 12, 2026	22.12	22.40	21.84	22.30	-0.16	5,113,589	13,521	0.632	0.477
Aug 11, 2026	22.23	22.62	21.87	22.46	+0.23	11,481,274	20,990	0.626	0.477
Aug 10, 2026	21.24	22.44	21.14	22.23	+0.83	6,350,303	25,587	0.672	0.478
Aug 7, 2026	21.25	21.51	21.02	21.40	+0.64	5,987,743	35,678	0.644	0.478
Aug 6, 2026	20.20	20.90	19.92	20.76	-0.24	5,195,677	14,920	0.645	0.479
Aug 5, 2026	21.32	21.45	20.90	21.00	+0.02	5,512,459	11,605	0.678	0.478
Aug 4, 2026	20.06	21.06	20.00	20.98	+0.93	6,558,667	26,581	0.642	0.484
Aug 3, 2026	19.28	20.15	19.20	20.05	+0.99	5,791,686	19,189	0.690	0.482
Jul 31, 2026	18.31	19.15	18.25	19.06	+0.66	5,367,709	21,026	0.672	0.480
Jul 30, 2026	18.42	18.43	17.82	18.40	-0.12	4,372,528	9,121	0.678	0.480
Jul 29, 2026	18.26	18.86	18.17	18.52	+0.18	5,187,384	8,048	0.685	0.480
Jul 28, 2026	18.05	18.50	17.67	18.34	+0.20	6,163,558	10,367	0.702	0.482

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Dec 5, 2007	Dec 28, 2007	0.03	0.10	0.00%
Sep 5, 2007	Sep 28, 2007	0.03	0.10	0.98%
Jun 6, 2007	Jun 29, 2007	0.03	0.10	0.98%
Mar 7, 2007	Mar 30, 2007	0.03	0.10	0.98%

Split History

Split Date	Factor	Announced
No splits on record.