|
Closing price on 7/1/2022
|
|
| Open |
17.45 |
| High |
18.60 |
| Low |
16.65 |
| Volume |
2,600 |
| Split-adjusted Price |
15.89 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2022
|
-0.75 / -4.21%
|
17.45
|
18.60
|
16.65
|
17.05
|
17.32
|
15.89
|
2,600
|
|
|
6/30/2022
|
-0.20 / -1.11%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.83
|
16.59
|
400
|
|
|
6/29/2022
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.87
|
16.78
|
300
|
|
|
6/28/2022
|
+0.10 / +0.56%
|
17.85
|
18.00
|
17.85
|
18.00
|
17.91
|
16.78
|
900
|
|
|
6/27/2022
|
-0.05 / -0.28%
|
17.30
|
17.90
|
17.30
|
17.90
|
17.70
|
16.69
|
300
|
|
|
6/24/2022
|
+0.15 / +0.84%
|
17.95
|
18.05
|
17.60
|
17.95
|
17.94
|
16.73
|
1,400
|
|
|
6/23/2022
|
-0.10 / -0.56%
|
17.70
|
18.25
|
17.60
|
17.80
|
17.75
|
16.59
|
900
|
|
|
6/22/2022
|
-0.15 / -0.83%
|
17.60
|
18.30
|
17.20
|
17.90
|
17.87
|
16.69
|
2,400
|
|
|
6/21/2022
|
-0.80 / -4.24%
|
17.95
|
18.55
|
17.70
|
18.05
|
18.02
|
16.83
|
1,300
|
|
|
6/20/2022
|
+0.50 / +2.72%
|
17.75
|
19.00
|
17.55
|
18.85
|
18.12
|
17.57
|
3,500
|
|
|
6/17/2022
|
-0.50 / -2.65%
|
18.80
|
18.80
|
17.70
|
18.35
|
17.89
|
17.11
|
5,700
|
|
|
6/16/2022
|
+0.75 / +4.14%
|
17.60
|
18.85
|
17.05
|
18.85
|
17.84
|
17.57
|
3,800
|
|
|
6/15/2022
|
-0.80 / -4.23%
|
18.00
|
19.10
|
17.95
|
18.10
|
18.20
|
16.87
|
3,700
|
|
|
6/14/2022
|
+0.40 / +2.16%
|
17.55
|
19.45
|
17.55
|
18.90
|
18.68
|
17.62
|
3,100
|
|
|
6/13/2022
|
-0.10 / -0.54%
|
18.05
|
19.30
|
17.40
|
18.50
|
18.39
|
17.25
|
6,400
|
|
|
6/10/2022
|
-0.60 / -3.13%
|
18.65
|
19.30
|
18.55
|
18.60
|
18.80
|
17.34
|
3,500
|
|
|
6/9/2022
|
-0.55 / -2.78%
|
18.50
|
19.75
|
18.50
|
19.20
|
19.17
|
17.90
|
2,700
|
|
|
6/8/2022
|
+0.95 / +5.05%
|
18.10
|
19.75
|
18.10
|
19.75
|
19.01
|
18.41
|
2,300
|
|
|
6/7/2022
|
-0.05 / -0.27%
|
18.25
|
19.60
|
18.25
|
18.80
|
18.82
|
17.53
|
11,400
|
|
|
6/6/2022
|
0.00 / 0.00%
|
18.85
|
18.85
|
18.85
|
18.85
|
18.85
|
17.57
|
100
|
|
|
6/3/2022
|
-0.45 / -2.33%
|
18.80
|
19.15
|
18.80
|
18.85
|
18.91
|
17.57
|
3,800
|
|
|
6/2/2022
|
0.00 / 0.00%
|
18.90
|
20.00
|
17.95
|
19.30
|
19.19
|
17.99
|
4,500
|
|
|
6/1/2022
|
0.00 / 0.00%
|
19.35
|
19.35
|
19.10
|
19.30
|
19.28
|
17.99
|
500
|
|
|
5/31/2022
|
-0.50 / -2.53%
|
19.05
|
19.55
|
19.05
|
19.30
|
19.20
|
17.99
|
7,500
|
|
|
5/30/2022
|
-0.05 / -0.25%
|
19.40
|
19.80
|
19.00
|
19.80
|
19.29
|
18.46
|
4,200
|
|
|
5/27/2022
|
-0.15 / -0.75%
|
19.10
|
19.95
|
19.10
|
19.85
|
19.86
|
18.50
|
1,900
|
|
|
5/26/2022
|
+0.55 / +2.83%
|
19.10
|
20.40
|
18.55
|
20.00
|
19.35
|
18.64
|
5,200
|
|
|
5/25/2022
|
+0.10 / +0.52%
|
19.95
|
20.20
|
18.00
|
19.45
|
19.40
|
18.13
|
7,300
|
|
|
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
|
|
|