|
Closing price on 5/24/2022
|
|
| Open |
19.25 |
| High |
20.20 |
| Low |
19.00 |
| Volume |
1,600 |
| Split-adjusted Price |
18.04 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
0.00 / 0.00%
|
19.25
|
20.20
|
19.00
|
19.35
|
19.38
|
18.04
|
1,600
|
|
|
5/23/2022
|
-0.35 / -1.78%
|
19.15
|
21.05
|
19.10
|
19.35
|
19.82
|
18.04
|
3,700
|
|
|
5/20/2022
|
-0.45 / -2.23%
|
20.15
|
21.50
|
19.25
|
19.70
|
19.98
|
18.36
|
4,000
|
|
|
5/19/2022
|
-0.65 / -3.13%
|
20.75
|
20.80
|
20.10
|
20.15
|
20.49
|
18.78
|
700
|
|
|
5/18/2022
|
-1.45 / -6.52%
|
23.70
|
23.70
|
20.70
|
20.80
|
21.24
|
19.39
|
2,300
|
|
|
5/17/2022
|
-0.55 / -2.41%
|
21.25
|
22.80
|
21.25
|
22.25
|
22.12
|
20.74
|
1,600
|
|
|
5/16/2022
|
+0.90 / +4.11%
|
22.85
|
22.85
|
21.00
|
22.80
|
21.86
|
21.25
|
1,900
|
|
|
5/13/2022
|
+0.95 / +4.14%
|
23.95
|
23.95
|
22.00
|
23.90
|
22.43
|
20.42
|
900
|
|
|
5/12/2022
|
-0.50 / -2.13%
|
22.05
|
23.25
|
21.85
|
22.95
|
22.33
|
19.60
|
1,500
|
|
|
5/11/2022
|
+0.55 / +2.40%
|
23.30
|
23.45
|
22.65
|
23.45
|
22.88
|
20.03
|
2,000
|
|
|
5/10/2022
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
19.56
|
200
|
|
|
5/9/2022
|
+0.50 / +2.21%
|
21.25
|
23.50
|
21.25
|
23.10
|
22.39
|
19.73
|
5,700
|
|
|
5/6/2022
|
-0.15 / -0.66%
|
21.35
|
23.90
|
21.35
|
22.60
|
22.60
|
19.30
|
1,100
|
|
|
5/5/2022
|
-0.65 / -2.78%
|
24.55
|
24.55
|
22.75
|
22.75
|
23.95
|
19.43
|
8,800
|
|
|
5/4/2022
|
+1.05 / +4.70%
|
23.50
|
23.90
|
20.80
|
23.40
|
22.73
|
19.99
|
4,700
|
|
|
4/29/2022
|
+1.25 / +5.92%
|
21.90
|
22.50
|
20.40
|
22.35
|
21.68
|
19.09
|
2,200
|
|
|
4/28/2022
|
+1.35 / +6.84%
|
21.00
|
21.10
|
20.15
|
21.10
|
20.90
|
18.02
|
1,300
|
|
|
4/27/2022
|
-0.50 / -2.47%
|
19.25
|
20.60
|
19.20
|
19.75
|
19.80
|
16.87
|
1,500
|
|
|
4/26/2022
|
-0.45 / -2.17%
|
19.60
|
21.80
|
19.30
|
20.25
|
20.29
|
17.30
|
3,300
|
|
|
4/25/2022
|
+0.70 / +3.50%
|
20.05
|
20.70
|
20.05
|
20.70
|
20.51
|
17.68
|
700
|
|
|
4/22/2022
|
-1.05 / -4.99%
|
22.20
|
22.30
|
19.65
|
20.00
|
20.43
|
17.08
|
5,400
|
|
|
4/21/2022
|
-0.40 / -1.86%
|
20.50
|
22.70
|
20.40
|
21.05
|
21.64
|
17.98
|
800
|
|
|
4/20/2022
|
-1.35 / -5.92%
|
22.10
|
23.40
|
21.25
|
21.45
|
22.25
|
18.32
|
4,600
|
|
|
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
|
|
|