|
Closing price on 6/29/2023
|
|
| Open |
17.30 |
| High |
17.35 |
| Low |
17.10 |
| Volume |
1,100 |
| Split-adjusted Price |
16.17 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2023
|
-0.05 / -0.29%
|
17.30
|
17.35
|
17.10
|
17.35
|
17.30
|
16.17
|
1,100
|
|
|
6/28/2023
|
+0.35 / +2.05%
|
16.90
|
17.40
|
16.90
|
17.40
|
17.23
|
16.22
|
800
|
|
|
6/27/2023
|
-0.05 / -0.29%
|
17.10
|
17.10
|
16.85
|
17.05
|
16.99
|
15.89
|
2,100
|
|
|
6/26/2023
|
-0.30 / -1.72%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.10
|
15.94
|
3,700
|
|
|
6/23/2023
|
+0.30 / +1.75%
|
17.00
|
17.40
|
16.80
|
17.40
|
16.98
|
16.22
|
515,600
|
|
|
6/22/2023
|
+0.20 / +1.18%
|
17.70
|
17.70
|
17.00
|
17.10
|
17.49
|
15.94
|
738,370
|
|
|
6/21/2023
|
-0.55 / -3.15%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.91
|
15.75
|
951,860
|
|
|
6/20/2023
|
+0.75 / +4.49%
|
16.65
|
17.45
|
16.40
|
17.45
|
16.53
|
16.27
|
5,800
|
|
|
6/19/2023
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.65
|
16.70
|
16.72
|
15.57
|
2,700
|
|
|
6/16/2023
|
-0.65 / -3.68%
|
17.10
|
17.60
|
17.00
|
17.00
|
17.07
|
15.85
|
6,800
|
|
|
6/15/2023
|
-0.20 / -1.12%
|
17.50
|
17.65
|
17.10
|
17.65
|
17.10
|
16.45
|
400
|
|
|
6/14/2023
|
+0.35 / +2.00%
|
16.90
|
17.85
|
16.90
|
17.85
|
17.03
|
16.64
|
14,800
|
|
|
6/13/2023
|
-0.50 / -2.78%
|
17.55
|
17.90
|
17.40
|
17.50
|
17.56
|
16.31
|
20,900
|
|
|
6/12/2023
|
-0.15 / -0.83%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.78
|
9,100
|
|
|
6/9/2023
|
-0.70 / -3.71%
|
18.15
|
18.20
|
18.00
|
18.15
|
18.10
|
16.92
|
8,300
|
|
|
6/8/2023
|
-1.00 / -5.04%
|
19.00
|
19.00
|
18.70
|
18.85
|
18.85
|
17.57
|
4,000
|
|
|
6/7/2023
|
+1.15 / +6.15%
|
18.75
|
19.85
|
18.00
|
19.85
|
18.45
|
18.50
|
7,900
|
|
|
6/6/2023
|
-1.20 / -6.03%
|
19.80
|
20.75
|
18.70
|
18.70
|
19.00
|
17.43
|
3,200
|
|
|
6/5/2023
|
-0.40 / -1.97%
|
20.10
|
20.10
|
19.90
|
19.90
|
19.94
|
18.55
|
1,400
|
|
|
6/2/2023
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
18.92
|
0
|
|
|
6/1/2023
|
+1.15 / +6.01%
|
20.30
|
20.30
|
20.00
|
20.30
|
20.27
|
18.92
|
2,100
|
|
|
5/31/2023
|
-0.05 / -0.26%
|
19.15
|
19.15
|
19.15
|
19.15
|
19.15
|
17.85
|
200
|
|
|
5/30/2023
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.90
|
0
|
|
|
5/29/2023
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.90
|
0
|
|
|
5/26/2023
|
-1.15 / -5.65%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.30
|
17.90
|
300
|
|
|
5/25/2023
|
-0.05 / -0.25%
|
20.35
|
20.35
|
20.35
|
20.35
|
20.35
|
18.97
|
100
|
|
|
5/24/2023
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
19.02
|
0
|
|
|
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
|
|
|