|
Closing price on 5/23/2023
|
|
| Open |
19.45 |
| High |
20.40 |
| Low |
19.20 |
| Volume |
4,500 |
| Split-adjusted Price |
19.02 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2023
|
-0.10 / -0.49%
|
19.45
|
20.40
|
19.20
|
20.40
|
19.27
|
19.02
|
4,500
|
|
|
5/22/2023
|
-0.10 / -0.49%
|
20.55
|
20.55
|
20.50
|
20.50
|
20.50
|
19.11
|
50,200
|
|
|
5/19/2023
|
+0.90 / +4.57%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
19.20
|
200
|
|
|
5/18/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
18.36
|
0
|
|
|
5/17/2023
|
-1.40 / -6.64%
|
19.75
|
19.75
|
19.70
|
19.70
|
19.73
|
18.36
|
200
|
|
|
5/16/2023
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
19.67
|
0
|
|
|
5/15/2023
|
+1.00 / +4.98%
|
19.45
|
21.10
|
19.45
|
21.10
|
20.28
|
19.67
|
200
|
|
|
5/12/2023
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
18.74
|
300
|
|
|
5/11/2023
|
-0.85 / -4.06%
|
20.00
|
21.95
|
20.00
|
20.10
|
20.07
|
18.74
|
2,900
|
|
|
5/10/2023
|
-1.00 / -4.56%
|
20.45
|
20.95
|
20.45
|
20.95
|
20.53
|
19.53
|
600
|
|
|
5/9/2023
|
+0.95 / +4.52%
|
19.70
|
21.95
|
19.55
|
21.95
|
19.83
|
20.46
|
1,400
|
|
|
5/8/2023
|
+0.05 / +0.24%
|
19.95
|
21.00
|
19.95
|
21.00
|
20.48
|
19.58
|
200
|
|
|
5/5/2023
|
0.00 / 0.00%
|
20.95
|
20.95
|
20.95
|
20.95
|
20.95
|
19.53
|
0
|
|
|
5/4/2023
|
-0.45 / -2.10%
|
20.15
|
20.95
|
20.15
|
20.95
|
20.50
|
19.53
|
300
|
|
|
4/28/2023
|
+1.40 / +7.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
19.95
|
1,400
|
|
|
4/27/2023
|
+1.15 / +6.10%
|
20.15
|
20.15
|
19.15
|
20.00
|
20.00
|
18.64
|
1,500
|
|
|
4/26/2023
|
+1.20 / +6.80%
|
18.85
|
18.85
|
18.85
|
18.85
|
18.85
|
17.57
|
100
|
|
|
4/25/2023
|
0.00 / 0.00%
|
17.65
|
17.65
|
17.65
|
17.65
|
17.65
|
16.45
|
0
|
|
|
4/24/2023
|
-1.15 / -6.12%
|
17.65
|
17.65
|
17.65
|
17.65
|
17.65
|
16.45
|
100
|
|
|
4/21/2023
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
17.53
|
0
|
|
|
4/20/2023
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
17.53
|
0
|
|
|
4/19/2023
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
17.53
|
0
|
|
|
4/18/2023
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
17.53
|
0
|
|
|
4/17/2023
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
17.53
|
100
|
|
|
4/14/2023
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
17.53
|
0
|
|
|
4/13/2023
|
-0.80 / -4.08%
|
18.40
|
18.85
|
18.40
|
18.80
|
18.74
|
17.53
|
1,073,551
|
|
|
4/12/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
18.27
|
0
|
|
|
4/11/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
18.27
|
0
|
|
|
4/10/2023
|
-0.65 / -3.21%
|
20.20
|
20.20
|
19.60
|
19.60
|
19.87
|
18.27
|
300
|
|
|
4/7/2023
|
+0.40 / +2.02%
|
20.30
|
20.50
|
20.25
|
20.25
|
20.31
|
18.88
|
112,730
|
|
|