|
Closing price on 3/4/2022
|
|
| Open |
23.05 |
| High |
24.85 |
| Low |
23.05 |
| Volume |
2,800 |
| Split-adjusted Price |
21.14 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
+0.35 / +1.43%
|
23.05
|
24.85
|
23.05
|
24.75
|
24.22
|
21.14
|
2,800
|
|
|
3/3/2022
|
+0.05 / +0.21%
|
24.00
|
24.40
|
23.15
|
24.40
|
24.07
|
20.84
|
1,300
|
|
|
3/2/2022
|
+0.05 / +0.21%
|
22.90
|
25.70
|
22.90
|
24.35
|
23.92
|
20.80
|
1,100
|
|
|
3/1/2022
|
-0.50 / -2.02%
|
23.10
|
24.80
|
23.10
|
24.30
|
23.10
|
20.76
|
400
|
|
|
2/28/2022
|
+0.70 / +2.90%
|
22.60
|
24.95
|
22.55
|
24.80
|
23.32
|
21.18
|
3,400
|
|
|
2/25/2022
|
+0.10 / +0.42%
|
22.85
|
24.10
|
22.85
|
24.10
|
23.76
|
20.59
|
400
|
|
|
2/24/2022
|
-0.10 / -0.41%
|
22.95
|
24.00
|
22.90
|
24.00
|
23.13
|
20.50
|
500
|
|
|
2/23/2022
|
0.00 / 0.00%
|
24.10
|
24.10
|
22.70
|
24.10
|
23.72
|
20.59
|
1,400
|
|
|
2/22/2022
|
+0.40 / +1.69%
|
23.70
|
24.10
|
22.35
|
24.10
|
23.46
|
20.59
|
400
|
|
|
2/21/2022
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
20.24
|
500
|
|
|
2/18/2022
|
-0.60 / -2.47%
|
24.00
|
24.25
|
22.65
|
23.70
|
23.43
|
20.24
|
1,900
|
|
|
2/17/2022
|
+0.30 / +1.25%
|
25.00
|
25.00
|
23.50
|
24.30
|
23.92
|
20.76
|
2,300
|
|
|
2/16/2022
|
-0.30 / -1.23%
|
25.80
|
25.80
|
23.00
|
24.00
|
23.33
|
20.50
|
300
|
|
|
2/15/2022
|
-1.35 / -5.26%
|
23.90
|
25.40
|
23.90
|
24.30
|
23.91
|
20.76
|
2,300
|
|
|
2/14/2022
|
-0.85 / -3.21%
|
24.65
|
25.65
|
24.65
|
25.65
|
24.65
|
21.91
|
600
|
|
|
2/11/2022
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
22.64
|
0
|
|
|
2/10/2022
|
-0.40 / -1.49%
|
25.10
|
26.50
|
25.05
|
26.50
|
25.55
|
22.64
|
300
|
|
|
2/9/2022
|
+1.40 / +5.49%
|
27.05
|
27.05
|
26.00
|
26.90
|
26.78
|
22.98
|
600
|
|
|
2/8/2022
|
+1.50 / +6.25%
|
25.50
|
25.50
|
25.00
|
25.50
|
25.09
|
21.78
|
5,200
|
|
|
2/7/2022
|
0.00 / 0.00%
|
22.40
|
24.00
|
22.40
|
24.00
|
23.47
|
20.50
|
300
|
|
|
1/28/2022
|
+0.70 / +3.00%
|
24.85
|
24.85
|
24.00
|
24.00
|
24.04
|
20.50
|
2,200
|
|
|
1/27/2022
|
-0.70 / -2.92%
|
23.50
|
23.50
|
23.30
|
23.30
|
23.39
|
19.90
|
2,600
|
|
|
1/26/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.50
|
0
|
|
|
1/25/2022
|
+1.50 / +6.67%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.12
|
20.50
|
1,300
|
|
|
1/24/2022
|
-1.15 / -4.86%
|
23.30
|
23.30
|
22.10
|
22.50
|
22.65
|
19.22
|
3,400
|
|
|
1/21/2022
|
-0.05 / -0.21%
|
23.50
|
23.65
|
23.30
|
23.65
|
23.43
|
20.20
|
2,400
|
|
|
1/20/2022
|
+0.45 / +1.94%
|
24.50
|
24.50
|
23.70
|
23.70
|
23.81
|
20.24
|
700
|
|
|
1/19/2022
|
-1.70 / -6.81%
|
24.50
|
24.50
|
23.25
|
23.25
|
23.78
|
19.86
|
1,000
|
|
|
1/18/2022
|
0.00 / 0.00%
|
24.95
|
24.95
|
24.95
|
24.95
|
24.95
|
21.31
|
0
|
|
|
1/17/2022
|
+0.35 / +1.42%
|
23.00
|
24.95
|
23.00
|
24.95
|
23.28
|
21.31
|
1,300
|
|
|