|
Closing price on 7/14/2022
|
|
| Open |
18.40 |
| High |
18.45 |
| Low |
18.40 |
| Volume |
1,100 |
| Split-adjusted Price |
17.20 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2022
|
0.00 / 0.00%
|
18.40
|
18.45
|
18.40
|
18.45
|
18.45
|
17.20
|
1,100
|
|
|
7/13/2022
|
-0.05 / -0.27%
|
17.75
|
18.45
|
17.75
|
18.45
|
18.10
|
17.20
|
200
|
|
|
7/12/2022
|
-0.85 / -4.39%
|
20.45
|
20.45
|
18.00
|
18.50
|
18.90
|
17.25
|
3,500
|
|
|
7/11/2022
|
+0.70 / +3.75%
|
19.35
|
19.35
|
19.35
|
19.35
|
19.35
|
18.04
|
100
|
|
|
7/8/2022
|
+0.50 / +2.75%
|
18.15
|
18.65
|
17.75
|
18.65
|
18.13
|
17.39
|
3,300
|
|
|
7/7/2022
|
+0.95 / +5.52%
|
18.20
|
18.20
|
17.25
|
18.15
|
17.87
|
16.92
|
300
|
|
|
7/6/2022
|
-0.35 / -1.99%
|
17.50
|
17.50
|
17.15
|
17.20
|
17.30
|
16.03
|
3,300
|
|
|
7/5/2022
|
-0.10 / -0.57%
|
17.75
|
17.75
|
17.55
|
17.55
|
17.61
|
16.36
|
500
|
|
|
7/4/2022
|
+0.60 / +3.52%
|
17.65
|
17.65
|
17.65
|
17.65
|
17.65
|
16.45
|
100
|
|
|
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
|
|
|