|
Closing price on 8/1/2023
|
|
| Open |
19.45 |
| High |
20.80 |
| Low |
18.50 |
| Volume |
133,287 |
| Split-adjusted Price |
17.25 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2023
|
-0.95 / -4.88%
|
19.45
|
20.80
|
18.50
|
18.50
|
20.74
|
17.25
|
133,287
|
|
|
7/31/2023
|
-0.05 / -0.26%
|
19.45
|
19.45
|
19.45
|
19.45
|
19.45
|
18.13
|
2,300
|
|
|
7/28/2023
|
+1.05 / +5.69%
|
18.45
|
19.50
|
18.45
|
19.50
|
18.45
|
18.18
|
600
|
|
|
7/27/2023
|
-0.55 / -2.89%
|
18.90
|
18.90
|
18.40
|
18.45
|
18.41
|
17.20
|
13,800
|
|
|
7/26/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.71
|
0
|
|
|
7/25/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.71
|
0
|
|
|
7/24/2023
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.71
|
1,300
|
|
|
7/21/2023
|
0.00 / 0.00%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.08
|
18.18
|
600
|
|
|
7/20/2023
|
+0.05 / +0.26%
|
19.95
|
19.95
|
19.50
|
19.50
|
19.80
|
18.18
|
4,400
|
|
|
7/19/2023
|
-0.15 / -0.77%
|
19.00
|
19.45
|
19.00
|
19.45
|
19.03
|
18.13
|
1,600
|
|
|
7/18/2023
|
+0.05 / +0.26%
|
19.80
|
19.80
|
19.60
|
19.60
|
19.79
|
18.27
|
7,000
|
|
|
7/17/2023
|
+0.10 / +0.51%
|
19.45
|
19.55
|
19.45
|
19.55
|
19.46
|
18.22
|
1,200
|
|
|
7/14/2023
|
-0.35 / -1.77%
|
19.80
|
20.00
|
18.85
|
19.45
|
19.79
|
18.13
|
15,500
|
|
|
7/13/2023
|
+0.15 / +0.76%
|
19.65
|
20.00
|
19.65
|
19.80
|
19.80
|
18.46
|
17,400
|
|
|
7/12/2023
|
+0.20 / +1.03%
|
20.80
|
20.80
|
19.60
|
19.65
|
19.84
|
18.32
|
21,900
|
|
|
7/11/2023
|
+1.25 / +6.87%
|
19.10
|
19.45
|
19.00
|
19.45
|
19.32
|
18.13
|
26,800
|
|
|
7/10/2023
|
+0.20 / +1.11%
|
18.00
|
18.80
|
18.00
|
18.20
|
18.33
|
16.97
|
9,300
|
|
|
7/7/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.78
|
0
|
|
|
7/6/2023
|
+0.65 / +3.75%
|
17.35
|
18.20
|
17.35
|
18.00
|
18.02
|
16.78
|
5,300
|
|
|
7/5/2023
|
-0.75 / -4.14%
|
18.00
|
18.50
|
17.35
|
17.35
|
17.90
|
16.17
|
5,200
|
|
|
7/4/2023
|
+0.80 / +4.62%
|
17.30
|
18.10
|
17.00
|
18.10
|
17.76
|
16.87
|
5,700
|
|
|
7/3/2023
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.85
|
17.30
|
17.18
|
16.13
|
2,900
|
|
|
6/30/2023
|
-0.05 / -0.29%
|
17.30
|
17.30
|
17.25
|
17.30
|
17.26
|
16.13
|
700
|
|
|
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
|
|
|