|
Closing price on 8/26/2020
|
|
| Open |
17.50 |
| High |
18.10 |
| Low |
17.45 |
| Volume |
340 |
| Split-adjusted Price |
13.96 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2020
|
-0.65 / -3.56%
|
17.50
|
18.10
|
17.45
|
17.60
|
17.65
|
13.96
|
340
|
|
|
8/25/2020
|
-0.05 / -0.27%
|
17.50
|
18.25
|
17.40
|
18.25
|
17.85
|
14.48
|
60
|
|
|
8/24/2020
|
+0.30 / +1.67%
|
18.35
|
18.35
|
17.35
|
18.30
|
18.09
|
14.52
|
50
|
|
|
8/21/2020
|
-0.30 / -1.64%
|
17.35
|
18.25
|
17.35
|
18.00
|
18.18
|
14.28
|
440
|
|
|
8/20/2020
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
14.52
|
0
|
|
|
8/19/2020
|
-0.05 / -0.27%
|
18.10
|
18.35
|
18.10
|
18.30
|
18.28
|
14.52
|
4,650
|
|
|
8/18/2020
|
0.00 / 0.00%
|
18.35
|
18.35
|
18.35
|
18.35
|
18.35
|
14.55
|
0
|
|
|
8/17/2020
|
0.00 / 0.00%
|
18.35
|
18.35
|
18.35
|
18.35
|
18.35
|
14.55
|
0
|
|
|
8/14/2020
|
+0.55 / +3.09%
|
18.35
|
18.35
|
18.35
|
18.35
|
18.35
|
14.55
|
560
|
|
|
8/13/2020
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.80
|
17.80
|
18.02
|
14.12
|
1,110
|
|
|
8/12/2020
|
-0.05 / -0.28%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
14.36
|
50
|
|
|
8/11/2020
|
-0.15 / -0.82%
|
17.40
|
18.15
|
17.20
|
18.15
|
17.73
|
14.40
|
90
|
|
|
8/10/2020
|
-0.15 / -0.81%
|
18.35
|
18.35
|
17.70
|
18.30
|
18.18
|
14.52
|
40
|
|
|
8/7/2020
|
0.00 / 0.00%
|
18.45
|
18.45
|
18.45
|
18.45
|
18.45
|
14.63
|
10
|
|
|
8/6/2020
|
-0.05 / -0.27%
|
17.50
|
18.45
|
17.50
|
18.45
|
17.86
|
14.63
|
1,400
|
|
|
8/5/2020
|
-0.40 / -2.12%
|
17.80
|
18.65
|
17.80
|
18.50
|
18.19
|
14.67
|
530
|
|
|
8/4/2020
|
+0.10 / +0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
14.99
|
10
|
|
|
8/3/2020
|
-0.20 / -1.05%
|
17.70
|
18.85
|
17.70
|
18.80
|
18.25
|
14.91
|
2,520
|
|
|
7/31/2020
|
+1.10 / +6.15%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.07
|
20
|
|
|
7/30/2020
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.20
|
17.90
|
17.33
|
14.20
|
2,020
|
|
|
7/29/2020
|
+0.35 / +1.98%
|
18.00
|
18.00
|
16.80
|
18.00
|
17.04
|
14.28
|
2,230
|
|
|
7/28/2020
|
-3.25 / -15.55%
|
18.90
|
18.90
|
17.60
|
17.65
|
18.26
|
14.00
|
1,430
|
|
|
7/27/2020
|
+1.35 / +6.91%
|
19.90
|
20.90
|
19.90
|
20.90
|
20.29
|
14.99
|
690
|
|
|
7/24/2020
|
-1.45 / -6.90%
|
21.80
|
22.00
|
19.55
|
19.55
|
21.25
|
14.02
|
800
|
|
|
7/23/2020
|
+0.50 / +2.44%
|
20.50
|
21.50
|
20.50
|
21.00
|
20.87
|
15.06
|
1,150
|
|
|
7/22/2020
|
-1.00 / -4.65%
|
22.90
|
22.90
|
20.50
|
20.50
|
21.50
|
14.70
|
20
|
|
|
7/21/2020
|
+1.00 / +4.88%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.37
|
15.42
|
8,470
|
|
|
7/20/2020
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.40
|
14.70
|
600
|
|
|
7/17/2020
|
-0.05 / -0.25%
|
20.35
|
20.55
|
20.30
|
20.30
|
20.48
|
14.56
|
2,490
|
|
|
7/16/2020
|
0.00 / 0.00%
|
21.00
|
21.50
|
20.35
|
20.35
|
20.47
|
14.60
|
4,250
|
|
|