|
Closing price on 2/20/2019
|
|
| Open |
22.20 |
| High |
23.20 |
| Low |
21.50 |
| Volume |
10,090 |
| Split-adjusted Price |
14.23 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2019
|
-1.55 / -6.72%
|
22.20
|
23.20
|
21.50
|
21.50
|
21.90
|
14.23
|
10,090
|
|
|
2/19/2019
|
-1.10 / -4.55%
|
24.60
|
25.10
|
23.05
|
23.05
|
25.06
|
15.26
|
7,820
|
|
|
2/18/2019
|
-1.80 / -6.94%
|
24.15
|
24.40
|
24.15
|
24.15
|
24.21
|
15.98
|
190
|
|
|
2/15/2019
|
0.00 / 0.00%
|
25.95
|
25.95
|
25.95
|
25.95
|
25.95
|
17.18
|
0
|
|
|
2/14/2019
|
+0.45 / +1.76%
|
24.00
|
25.95
|
24.00
|
25.95
|
24.98
|
17.18
|
100
|
|
|
2/13/2019
|
+0.50 / +2.00%
|
23.50
|
25.50
|
23.25
|
25.50
|
23.32
|
16.88
|
7,420
|
|
|
2/12/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.55
|
0
|
|
|
2/11/2019
|
-0.70 / -2.72%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.55
|
90
|
|
|
2/1/2019
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
17.01
|
0
|
|
|
1/31/2019
|
+1.40 / +5.76%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
17.01
|
7,000
|
|
|
1/30/2019
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
16.08
|
0
|
|
|
1/29/2019
|
+1.30 / +5.65%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
16.08
|
10
|
|
|
1/28/2019
|
-0.50 / -2.13%
|
22.00
|
23.00
|
21.90
|
23.00
|
21.91
|
15.22
|
8,810
|
|
|
1/25/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.55
|
0
|
|
|
1/24/2019
|
-0.75 / -3.09%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.75
|
15.55
|
160
|
|
|
1/23/2019
|
+1.55 / +6.83%
|
24.25
|
24.25
|
24.25
|
24.25
|
24.25
|
16.05
|
820
|
|
|
1/22/2019
|
-1.70 / -6.97%
|
25.70
|
25.70
|
22.70
|
22.70
|
25.62
|
15.02
|
8,900
|
|
|
1/21/2019
|
+1.00 / +4.27%
|
22.05
|
24.40
|
22.00
|
24.40
|
23.21
|
16.15
|
2,050
|
|
|
1/18/2019
|
+1.40 / +6.36%
|
22.95
|
23.40
|
22.95
|
23.40
|
23.20
|
15.49
|
1,250
|
|
|
1/17/2019
|
-0.60 / -2.65%
|
22.60
|
22.60
|
21.10
|
22.00
|
21.13
|
14.56
|
9,230
|
|
|
1/16/2019
|
-1.60 / -6.61%
|
22.60
|
22.60
|
22.55
|
22.60
|
22.59
|
14.96
|
70
|
|
|
1/15/2019
|
-1.80 / -6.92%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
16.02
|
1,220
|
|
|
1/14/2019
|
-1.95 / -6.98%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
17.21
|
50
|
|
|
1/11/2019
|
+1.10 / +4.10%
|
26.70
|
27.95
|
26.70
|
27.95
|
27.33
|
18.50
|
30
|
|
|
1/10/2019
|
+1.75 / +6.97%
|
26.85
|
26.85
|
26.85
|
26.85
|
26.85
|
17.77
|
10
|
|
|
1/9/2019
|
+1.60 / +6.81%
|
25.10
|
25.10
|
21.90
|
25.10
|
22.43
|
16.61
|
3,210
|
|
|
1/8/2019
|
-1.50 / -6.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
15.55
|
2,000
|
|
|
1/7/2019
|
-0.55 / -2.15%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
16.55
|
10
|
|
|
1/4/2019
|
-1.90 / -6.92%
|
25.55
|
25.55
|
25.55
|
25.55
|
25.55
|
16.91
|
10
|
|
|
1/3/2019
|
-2.05 / -6.95%
|
27.45
|
27.45
|
27.45
|
27.45
|
27.45
|
18.17
|
20
|
|
|