|
Closing price on 2/2/2018
|
|
| Open |
23.15 |
| High |
24.40 |
| Low |
23.15 |
| Volume |
4,510 |
| Split-adjusted Price |
15.04 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2018
|
+0.40 / +1.67%
|
23.15
|
24.40
|
23.15
|
24.40
|
24.39
|
15.04
|
4,510
|
|
|
2/1/2018
|
-0.75 / -3.03%
|
24.75
|
24.75
|
23.25
|
24.00
|
24.45
|
14.79
|
4,990
|
|
|
1/31/2018
|
+0.35 / +1.43%
|
25.80
|
25.80
|
23.50
|
24.75
|
24.96
|
15.25
|
520
|
|
|
1/30/2018
|
-0.10 / -0.41%
|
23.60
|
24.40
|
23.60
|
24.40
|
23.77
|
15.04
|
3,870
|
|
|
1/29/2018
|
-0.35 / -1.41%
|
24.85
|
24.85
|
23.15
|
24.50
|
23.84
|
15.10
|
25,590
|
|
|
1/26/2018
|
+0.90 / +3.76%
|
24.85
|
24.85
|
24.85
|
24.85
|
24.85
|
15.31
|
10
|
|
|
1/25/2018
|
-1.75 / -6.81%
|
26.65
|
26.65
|
23.95
|
23.95
|
25.30
|
14.76
|
520
|
|
|
1/22/2018
|
+1.20 / +4.90%
|
25.00
|
25.70
|
25.00
|
25.70
|
25.33
|
15.84
|
30
|
|
|
1/19/2018
|
+0.40 / +1.66%
|
23.70
|
24.75
|
23.70
|
24.50
|
24.32
|
15.10
|
31,210
|
|
|
1/18/2018
|
-0.30 / -1.23%
|
24.00
|
24.40
|
24.00
|
24.10
|
24.23
|
14.85
|
8,090
|
|
|
1/17/2018
|
-0.10 / -0.41%
|
24.40
|
24.50
|
24.40
|
24.40
|
24.48
|
15.04
|
5,800
|
|
|
1/16/2018
|
+0.15 / +0.62%
|
24.95
|
25.00
|
24.00
|
24.50
|
24.24
|
15.10
|
29,080
|
|
|
1/15/2018
|
0.00 / 0.00%
|
24.35
|
24.35
|
24.35
|
24.35
|
24.35
|
15.01
|
0
|
|
|
1/12/2018
|
-0.65 / -2.60%
|
24.35
|
24.35
|
24.35
|
24.35
|
24.35
|
15.01
|
10
|
|
|
1/11/2018
|
+0.80 / +3.31%
|
24.95
|
25.00
|
24.95
|
25.00
|
25.00
|
15.41
|
200
|
|
|
1/10/2018
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
14.91
|
2,610
|
|
|
1/9/2018
|
-0.30 / -1.22%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
14.91
|
5,000
|
|
|
1/8/2018
|
-1.50 / -5.77%
|
26.00
|
26.00
|
24.50
|
24.50
|
25.60
|
15.10
|
7,500
|
|
|
1/5/2018
|
0.00 / 0.00%
|
25.55
|
26.00
|
25.55
|
26.00
|
25.78
|
16.02
|
90
|
|
|
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
|
|
|