|
Closing price on 3/18/2019
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
21.55 |
| Volume |
4,240 |
| Split-adjusted Price |
20.82 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2019
|
-1.45 / -6.30%
|
23.00
|
23.00
|
21.55
|
21.55
|
22.17
|
20.82
|
4,240
|
|
|
3/15/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
22.22
|
0
|
|
|
3/14/2019
|
+0.70 / +3.14%
|
22.50
|
23.00
|
22.40
|
23.00
|
22.73
|
22.22
|
110
|
|
|
3/13/2019
|
-0.60 / -2.62%
|
22.80
|
23.00
|
22.30
|
22.30
|
22.83
|
21.54
|
2,190
|
|
|
3/12/2019
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.12
|
0
|
|
|
3/11/2019
|
-0.60 / -2.55%
|
23.00
|
23.00
|
22.10
|
22.90
|
22.75
|
22.12
|
910
|
|
|
3/8/2019
|
+0.40 / +1.73%
|
23.00
|
23.50
|
22.10
|
23.50
|
23.03
|
22.70
|
380
|
|
|
3/7/2019
|
-0.70 / -2.94%
|
22.15
|
23.90
|
22.15
|
23.10
|
22.83
|
22.31
|
50
|
|
|
3/6/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
22.99
|
270
|
|
|
3/5/2019
|
+0.70 / +3.03%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
22.99
|
10
|
|
|
3/4/2019
|
-0.90 / -3.75%
|
23.50
|
23.80
|
23.10
|
23.10
|
23.38
|
22.31
|
120
|
|
|
3/1/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.35
|
24.00
|
23.84
|
23.18
|
650
|
|
|
2/28/2019
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.75
|
23.18
|
1,120
|
|
|
2/27/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.70
|
0
|
|
|
2/26/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
23.50
|
23.50
|
23.76
|
22.70
|
1,010
|
|
|
2/25/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.70
|
200
|
|
|
2/22/2019
|
0.00 / 0.00%
|
23.50
|
24.50
|
23.50
|
23.50
|
23.53
|
22.70
|
1,190
|
|
|
2/21/2019
|
0.00 / 0.00%
|
22.70
|
23.50
|
22.50
|
23.50
|
23.05
|
22.70
|
510
|
|
|
2/20/2019
|
0.00 / 0.00%
|
22.80
|
23.50
|
22.80
|
23.50
|
23.15
|
22.70
|
170
|
|
|
2/19/2019
|
-1.20 / -4.86%
|
24.00
|
24.00
|
23.50
|
23.50
|
24.00
|
22.70
|
2,000
|
|
|
2/18/2019
|
-0.20 / -0.80%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
23.86
|
140
|
|
|
2/15/2019
|
-0.10 / -0.40%
|
24.70
|
24.90
|
24.70
|
24.90
|
24.80
|
24.05
|
210
|
|
|
2/14/2019
|
+0.30 / +1.21%
|
24.70
|
25.00
|
24.50
|
25.00
|
24.80
|
24.15
|
2,500
|
|
|
2/13/2019
|
+0.20 / +0.82%
|
25.90
|
25.90
|
24.70
|
24.70
|
25.30
|
23.86
|
20
|
|
|
2/12/2019
|
+0.55 / +2.30%
|
25.50
|
25.50
|
24.00
|
24.50
|
24.88
|
23.67
|
50
|
|
|
2/11/2019
|
+1.55 / +6.92%
|
23.95
|
23.95
|
23.95
|
23.95
|
23.95
|
23.13
|
60
|
|
|
2/1/2019
|
-1.60 / -6.67%
|
23.85
|
24.50
|
22.40
|
22.40
|
24.05
|
21.64
|
3,160
|
|
|
1/31/2019
|
+1.50 / +6.67%
|
22.50
|
24.00
|
22.50
|
24.00
|
23.39
|
23.18
|
13,340
|
|
|
1/30/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.73
|
0
|
|
|
1/29/2019
|
+0.05 / +0.22%
|
23.90
|
23.90
|
20.90
|
22.50
|
21.05
|
21.73
|
760
|
|
|