|
Closing price on 8/5/2020
|
|
| Open |
17.80 |
| High |
18.65 |
| Low |
17.80 |
| Volume |
530 |
| Split-adjusted Price |
14.67 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/15/2020
|
+1.20 / +6.27%
|
20.45
|
20.45
|
20.00
|
20.35
|
20.16
|
14.60
|
3,870
|
|
|
7/14/2020
|
-1.05 / -5.20%
|
21.40
|
21.40
|
19.15
|
19.15
|
20.63
|
13.74
|
630
|
|
|
7/13/2020
|
+1.20 / +6.32%
|
19.10
|
20.30
|
19.10
|
20.20
|
19.91
|
14.49
|
11,450
|
|
|
7/10/2020
|
+1.10 / +6.15%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
13.63
|
20
|
|
|
7/9/2020
|
-0.10 / -0.56%
|
19.15
|
19.15
|
17.90
|
17.90
|
18.00
|
12.84
|
20
|
|
|
7/8/2020
|
0.00 / 0.00%
|
19.05
|
19.05
|
18.00
|
18.00
|
18.00
|
12.91
|
20
|
|
|
7/7/2020
|
+0.40 / +2.27%
|
18.80
|
18.80
|
18.00
|
18.00
|
18.40
|
12.91
|
250
|
|
|
7/6/2020
|
-0.40 / -2.22%
|
19.15
|
19.15
|
17.60
|
17.60
|
18.38
|
12.62
|
120
|
|
|
7/3/2020
|
-0.45 / -2.44%
|
19.65
|
19.65
|
18.00
|
18.00
|
18.83
|
12.91
|
50
|
|
|
7/2/2020
|
-0.35 / -1.86%
|
19.90
|
19.90
|
18.20
|
18.45
|
19.11
|
13.23
|
30
|
|
|
7/1/2020
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
13.48
|
210
|
|
|
6/30/2020
|
-0.20 / -1.12%
|
18.45
|
18.90
|
17.60
|
17.60
|
18.14
|
12.62
|
140
|
|
|
6/29/2020
|
-1.20 / -6.32%
|
19.70
|
19.70
|
17.80
|
17.80
|
18.75
|
12.77
|
40
|
|
|
6/26/2020
|
-0.45 / -2.31%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.45
|
13.63
|
30
|
|
|
6/25/2020
|
-1.45 / -6.94%
|
19.45
|
20.45
|
19.45
|
19.45
|
19.83
|
13.95
|
1,160
|
|
|