|
Closing price on 4/19/2022
|
|
| Open |
22.05 |
| High |
23.75 |
| Low |
22.05 |
| Volume |
3,500 |
| Split-adjusted Price |
19.48 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2022
|
+0.05 / +0.22%
|
22.05
|
23.75
|
22.05
|
22.80
|
22.73
|
19.48
|
3,500
|
|
|
4/18/2022
|
-0.65 / -2.78%
|
23.00
|
23.00
|
22.75
|
22.75
|
22.88
|
19.43
|
200
|
|
|
4/15/2022
|
+0.65 / +2.86%
|
22.10
|
23.65
|
22.10
|
23.40
|
22.93
|
19.99
|
2,300
|
|
|
4/14/2022
|
-0.20 / -0.87%
|
24.25
|
24.25
|
22.10
|
22.75
|
23.16
|
19.43
|
3,800
|
|
|
4/13/2022
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.95
|
22.95
|
22.95
|
19.60
|
0
|
|
|
4/12/2022
|
-0.40 / -1.71%
|
23.25
|
24.35
|
22.75
|
22.95
|
23.68
|
19.60
|
1,900
|
|
|
4/8/2022
|
+0.15 / +0.65%
|
23.00
|
23.35
|
22.70
|
23.35
|
23.01
|
19.95
|
400
|
|
|
4/7/2022
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
19.82
|
300
|
|
|
4/6/2022
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.25
|
19.82
|
500
|
|
|
4/5/2022
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.00
|
23.20
|
23.00
|
19.82
|
2,800
|
|
|
4/4/2022
|
0.00 / 0.00%
|
23.30
|
23.35
|
23.20
|
23.20
|
23.26
|
19.82
|
1,500
|
|
|
4/1/2022
|
+0.05 / +0.22%
|
23.10
|
23.50
|
23.10
|
23.20
|
23.33
|
19.82
|
300
|
|
|
3/31/2022
|
-0.80 / -3.34%
|
23.10
|
23.95
|
23.00
|
23.15
|
23.30
|
19.77
|
7,600
|
|
|
3/30/2022
|
+0.75 / +3.23%
|
23.95
|
24.30
|
22.90
|
23.95
|
23.41
|
20.46
|
4,100
|
|
|
3/29/2022
|
-0.85 / -3.53%
|
23.90
|
23.90
|
23.15
|
23.20
|
23.26
|
19.82
|
2,500
|
|
|
3/28/2022
|
-0.10 / -0.41%
|
22.80
|
24.30
|
22.80
|
24.05
|
23.78
|
20.54
|
7,100
|
|
|
3/25/2022
|
+0.70 / +2.99%
|
23.35
|
24.30
|
23.00
|
24.15
|
23.59
|
20.63
|
3,200
|
|
|
3/24/2022
|
-0.20 / -0.85%
|
23.50
|
23.55
|
23.25
|
23.45
|
23.38
|
20.03
|
1,000
|
|
|
3/23/2022
|
-0.30 / -1.25%
|
23.45
|
24.35
|
23.45
|
23.65
|
23.45
|
20.20
|
300
|
|
|
3/22/2022
|
-0.05 / -0.21%
|
23.95
|
24.50
|
23.05
|
23.95
|
23.25
|
20.46
|
8,200
|
|
|
3/21/2022
|
-0.45 / -1.84%
|
23.25
|
24.40
|
23.25
|
24.00
|
23.89
|
20.50
|
1,800
|
|
|
3/18/2022
|
+1.40 / +6.07%
|
22.90
|
24.45
|
22.90
|
24.45
|
23.64
|
20.89
|
700
|
|
|
3/17/2022
|
-0.55 / -2.33%
|
23.00
|
23.70
|
23.00
|
23.05
|
23.33
|
19.69
|
1,200
|
|
|
3/16/2022
|
+0.70 / +3.06%
|
24.40
|
24.40
|
22.40
|
23.60
|
23.58
|
20.16
|
2,000
|
|
|
3/15/2022
|
-0.10 / -0.43%
|
22.40
|
24.55
|
22.40
|
22.90
|
23.30
|
19.56
|
1,800
|
|
|
3/14/2022
|
-0.60 / -2.54%
|
23.10
|
24.35
|
22.20
|
23.00
|
23.24
|
19.65
|
1,300
|
|
|
3/11/2022
|
-0.20 / -0.84%
|
23.00
|
24.00
|
23.00
|
23.60
|
23.46
|
20.16
|
500
|
|
|
3/10/2022
|
+0.55 / +2.37%
|
24.15
|
24.15
|
23.70
|
23.80
|
23.82
|
20.33
|
500
|
|
|
3/9/2022
|
-1.25 / -5.10%
|
22.85
|
24.45
|
22.85
|
23.25
|
23.56
|
19.86
|
1,100
|
|
|
3/8/2022
|
-0.75 / -2.97%
|
23.60
|
24.95
|
23.60
|
24.50
|
24.68
|
20.93
|
900
|
|
|