|
Closing price on 3/21/2018
|
|
| Open |
25.55 |
| High |
25.55 |
| Low |
22.80 |
| Volume |
35,790 |
| Split-adjusted Price |
14.05 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2018
|
-1.20 / -5.00%
|
25.55
|
25.55
|
22.80
|
22.80
|
23.25
|
14.05
|
35,790
|
|
|
3/20/2018
|
0.00 / 0.00%
|
23.95
|
24.00
|
23.95
|
24.00
|
23.98
|
14.79
|
5,160
|
|
|
3/19/2018
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.50
|
24.00
|
24.00
|
14.79
|
2,000
|
|
|
3/16/2018
|
+0.20 / +0.84%
|
22.65
|
24.00
|
22.65
|
24.00
|
23.58
|
14.79
|
50,180
|
|
|
3/15/2018
|
-0.30 / -1.24%
|
24.05
|
24.05
|
23.70
|
23.80
|
23.86
|
14.67
|
9,430
|
|
|
3/14/2018
|
+0.10 / +0.42%
|
22.50
|
24.10
|
22.50
|
24.10
|
23.30
|
14.85
|
510
|
|
|
3/13/2018
|
+1.00 / +4.35%
|
23.95
|
24.00
|
23.80
|
24.00
|
23.95
|
14.79
|
9,560
|
|
|
3/12/2018
|
-0.60 / -2.54%
|
22.30
|
23.00
|
22.30
|
23.00
|
22.92
|
14.17
|
5,060
|
|
|
3/9/2018
|
+0.20 / +0.85%
|
23.00
|
23.60
|
23.00
|
23.60
|
23.38
|
14.54
|
2,010
|
|
|
3/8/2018
|
+0.40 / +1.74%
|
22.30
|
23.40
|
22.30
|
23.40
|
22.85
|
14.42
|
710
|
|
|
3/7/2018
|
0.00 / 0.00%
|
23.95
|
23.95
|
22.30
|
23.00
|
22.72
|
14.17
|
39,610
|
|
|
3/6/2018
|
-0.95 / -3.97%
|
24.80
|
24.80
|
22.30
|
23.00
|
22.83
|
14.17
|
47,000
|
|
|
3/5/2018
|
-0.95 / -3.82%
|
24.90
|
24.90
|
23.20
|
23.95
|
23.26
|
14.76
|
5,460
|
|
|
3/2/2018
|
+1.10 / +4.62%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
15.34
|
7,030
|
|
|
3/1/2018
|
-0.20 / -0.83%
|
22.60
|
23.80
|
22.60
|
23.80
|
23.20
|
14.67
|
180
|
|
|
2/28/2018
|
-0.40 / -1.64%
|
25.00
|
25.00
|
22.80
|
24.00
|
23.36
|
14.79
|
5,480
|
|
|
2/27/2018
|
-0.25 / -1.01%
|
24.65
|
24.65
|
24.00
|
24.40
|
24.43
|
15.04
|
760
|
|
|
2/26/2018
|
+1.15 / +4.89%
|
24.90
|
24.90
|
24.65
|
24.65
|
24.78
|
15.19
|
520
|
|
|
2/23/2018
|
-0.50 / -2.08%
|
23.15
|
23.50
|
22.35
|
23.50
|
23.02
|
14.48
|
40,010
|
|
|
2/22/2018
|
+1.20 / +5.26%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
14.79
|
500
|
|
|
2/21/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
14.05
|
1,000
|
|
|
2/13/2018
|
-1.70 / -6.94%
|
25.00
|
25.00
|
22.80
|
22.80
|
23.81
|
14.05
|
210
|
|
|
2/12/2018
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
15.10
|
10
|
|
|
2/9/2018
|
-1.10 / -4.30%
|
24.00
|
24.50
|
23.85
|
24.50
|
23.91
|
15.10
|
25,600
|
|
|
2/8/2018
|
+1.60 / +6.67%
|
23.70
|
25.60
|
23.70
|
25.60
|
25.60
|
15.78
|
20
|
|
|
2/7/2018
|
+0.90 / +3.90%
|
24.60
|
24.70
|
24.00
|
24.00
|
24.34
|
14.79
|
8,380
|
|
|
2/6/2018
|
-1.60 / -6.48%
|
23.00
|
26.00
|
23.00
|
23.10
|
25.38
|
14.24
|
3,900
|
|
|
2/5/2018
|
+0.30 / +1.23%
|
23.00
|
24.70
|
23.00
|
24.70
|
23.32
|
15.22
|
3,860
|
|
|
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
|
|
|