|
Closing price on 1/4/2018
|
|
| Open |
26.20 |
| High |
26.20 |
| Low |
26.00 |
| Volume |
1,220 |
| Split-adjusted Price |
16.02 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2018
|
-0.95 / -3.53%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.10
|
16.02
|
1,220
|
|
|
1/3/2018
|
-0.05 / -0.19%
|
26.95
|
26.95
|
26.95
|
26.95
|
26.95
|
16.61
|
20
|
|
|
1/2/2018
|
+1.55 / +6.09%
|
27.20
|
27.20
|
26.35
|
27.00
|
26.73
|
16.64
|
2,020
|
|
|
12/29/2017
|
-0.05 / -0.20%
|
26.35
|
26.35
|
25.10
|
25.45
|
25.81
|
15.68
|
240
|
|
|
12/28/2017
|
-1.25 / -4.67%
|
26.10
|
26.10
|
25.50
|
25.50
|
25.82
|
15.71
|
15,030
|
|
|
12/27/2017
|
+0.65 / +2.49%
|
26.00
|
26.75
|
26.00
|
26.75
|
26.38
|
16.48
|
5,010
|
|
|
12/26/2017
|
-1.70 / -6.12%
|
25.90
|
27.60
|
25.90
|
26.10
|
26.03
|
16.08
|
28,700
|
|
|
12/25/2017
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
17.13
|
0
|
|
|
12/22/2017
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
17.13
|
0
|
|
|
12/21/2017
|
+0.80 / +2.96%
|
26.05
|
27.80
|
26.05
|
27.80
|
26.93
|
17.13
|
1,730
|
|
|
12/20/2017
|
-0.50 / -1.82%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.64
|
1,140
|
|
|
12/19/2017
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
16.95
|
0
|
|
|
12/18/2017
|
-1.85 / -6.30%
|
27.30
|
27.50
|
27.30
|
27.50
|
27.40
|
16.95
|
610
|
|
|
12/15/2017
|
+0.80 / +2.80%
|
29.35
|
29.35
|
29.35
|
29.35
|
29.35
|
18.09
|
10
|
|
|
12/14/2017
|
+1.85 / +6.93%
|
28.55
|
28.55
|
27.95
|
28.55
|
28.44
|
17.59
|
4,500
|
|
|
12/13/2017
|
+0.30 / +1.14%
|
28.20
|
28.20
|
26.70
|
26.70
|
27.27
|
16.45
|
550
|
|
|
12/12/2017
|
-1.80 / -6.38%
|
26.50
|
26.50
|
26.40
|
26.40
|
26.45
|
16.27
|
500
|
|
|
12/11/2017
|
+1.15 / +4.25%
|
25.20
|
28.45
|
25.20
|
28.20
|
26.76
|
17.38
|
5,120
|
|
|
12/8/2017
|
+0.50 / +1.88%
|
26.70
|
27.05
|
26.70
|
27.05
|
26.96
|
16.67
|
1,150
|
|
|
12/7/2017
|
-1.35 / -4.84%
|
26.55
|
26.55
|
26.55
|
26.55
|
26.55
|
16.36
|
200
|
|
|
12/6/2017
|
-2.00 / -6.69%
|
27.90
|
28.00
|
27.90
|
27.90
|
27.93
|
17.19
|
1,100
|
|
|
12/5/2017
|
+1.60 / +5.65%
|
30.15
|
30.15
|
26.55
|
29.90
|
30.04
|
18.43
|
2,730
|
|
|
12/4/2017
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
17.44
|
0
|
|
|
12/1/2017
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
17.44
|
0
|
|
|
11/30/2017
|
+0.25 / +0.89%
|
28.30
|
28.30
|
28.00
|
28.30
|
28.29
|
17.44
|
1,160
|
|
|
11/29/2017
|
-1.70 / -5.71%
|
27.70
|
28.10
|
27.70
|
28.05
|
28.01
|
17.29
|
15,800
|
|
|
11/28/2017
|
+1.20 / +4.20%
|
29.75
|
29.75
|
29.75
|
29.75
|
29.75
|
18.33
|
10
|
|
|
11/27/2017
|
0.00 / 0.00%
|
28.55
|
28.55
|
28.55
|
28.55
|
28.55
|
17.59
|
0
|
|
|
11/24/2017
|
0.00 / 0.00%
|
28.55
|
28.55
|
28.55
|
28.55
|
28.55
|
17.59
|
0
|
|
|
11/23/2017
|
-1.95 / -6.39%
|
28.55
|
28.55
|
28.55
|
28.55
|
28.55
|
17.59
|
10
|
|
|