|
Live Quote:
On
|
|
|
|
|
Tuesday, July 15, 2025 7:28:25 PM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 10/1/2014
|
|
| Open |
23.80 |
| High |
25.20 |
| Low |
23.80 |
| Volume |
1,880 |
| Split-adjusted Price |
21.18 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2014
|
0.00 / 0.00%
|
23.80
|
25.20
|
23.80
|
25.20
|
25.20
|
21.18
|
1,880
|
|
|
9/30/2014
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
21.18
|
10
|
|
|
9/29/2014
|
+0.10 / +0.40%
|
23.70
|
25.30
|
23.70
|
25.20
|
25.20
|
21.18
|
2,080
|
|
|
9/26/2014
|
0.00 / 0.00%
|
24.00
|
25.10
|
24.00
|
25.10
|
25.10
|
21.10
|
490
|
|
|
9/25/2014
|
+0.50 / +2.03%
|
24.60
|
25.10
|
24.10
|
25.10
|
25.10
|
21.10
|
4,520
|
|
|
9/24/2014
|
-0.40 / -1.60%
|
25.10
|
25.10
|
24.10
|
24.60
|
24.60
|
20.68
|
30
|
|
|
9/23/2014
|
-0.20 / -0.79%
|
24.20
|
25.00
|
24.20
|
25.00
|
25.00
|
21.02
|
20
|
|
|
9/22/2014
|
-0.80 / -3.08%
|
24.20
|
25.70
|
24.20
|
25.20
|
25.20
|
21.18
|
1,200
|
|
|
9/19/2014
|
+0.10 / +0.39%
|
24.10
|
26.00
|
24.10
|
26.00
|
26.00
|
21.86
|
2,370
|
|
|
9/18/2014
|
+0.40 / +1.57%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
21.77
|
10
|
|
|
9/17/2014
|
-0.30 / -1.16%
|
24.10
|
25.50
|
24.10
|
25.50
|
25.50
|
21.44
|
4,520
|
|
|
9/16/2014
|
+0.60 / +2.38%
|
23.50
|
25.80
|
23.50
|
25.80
|
25.80
|
21.69
|
370
|
|
|
9/15/2014
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
21.18
|
0
|
|
|
9/12/2014
|
+1.60 / +6.78%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
21.18
|
10
|
|
|
9/11/2014
|
-1.70 / -6.72%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.84
|
30
|
|
|
9/10/2014
|
+1.60 / +6.75%
|
23.60
|
25.30
|
23.60
|
25.30
|
25.30
|
21.27
|
510
|
|
|
9/9/2014
|
-1.30 / -5.20%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
19.92
|
100
|
|
|
9/8/2014
|
+0.40 / +1.63%
|
24.60
|
25.40
|
23.50
|
25.00
|
25.00
|
21.02
|
2,270
|
|
|
9/5/2014
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
20.68
|
0
|
|
|
9/4/2014
|
0.00 / 0.00%
|
25.60
|
25.60
|
24.60
|
24.60
|
24.60
|
20.68
|
4,720
|
|
|
9/3/2014
|
-1.80 / -6.82%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
20.68
|
3,610
|
|
|
8/29/2014
|
-0.10 / -0.38%
|
25.00
|
26.40
|
25.00
|
26.40
|
26.40
|
22.19
|
330
|
|
|
8/28/2014
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
22.28
|
0
|
|
|
8/27/2014
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
22.28
|
0
|
|
|
8/26/2014
|
+0.50 / +1.92%
|
26.30
|
26.50
|
24.20
|
26.50
|
26.50
|
22.28
|
1,410
|
|
|
8/25/2014
|
+0.50 / +1.96%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
21.86
|
10
|
|
|
8/22/2014
|
-0.50 / -1.92%
|
24.40
|
25.50
|
24.40
|
25.50
|
25.50
|
21.44
|
50
|
|
|
8/21/2014
|
+0.60 / +2.36%
|
25.60
|
26.00
|
25.60
|
26.00
|
26.00
|
21.86
|
130
|
|
|
8/20/2014
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
21.35
|
0
|
|
|
8/19/2014
|
+1.50 / +6.28%
|
24.00
|
25.40
|
23.80
|
25.40
|
25.40
|
21.35
|
6,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|