|
Closing price on 4/1/2019
|
|
| Open |
22.70 |
| High |
23.00 |
| Low |
22.70 |
| Volume |
6,500 |
| Split-adjusted Price |
22.22 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2019
|
+1.50 / +6.98%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.77
|
22.22
|
6,500
|
|
|
3/29/2019
|
-1.40 / -6.11%
|
21.50
|
22.50
|
21.50
|
21.50
|
21.97
|
20.77
|
7,100
|
|
|
3/28/2019
|
+0.60 / +2.69%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.12
|
10
|
|
|
3/27/2019
|
+1.30 / +6.19%
|
22.45
|
22.45
|
22.30
|
22.30
|
22.38
|
21.54
|
320
|
|
|
3/26/2019
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
20.29
|
0
|
|
|
3/25/2019
|
-1.40 / -6.25%
|
21.95
|
21.95
|
21.00
|
21.00
|
21.21
|
20.29
|
1,320
|
|
|
3/22/2019
|
-0.60 / -2.61%
|
22.35
|
22.40
|
22.00
|
22.40
|
22.22
|
21.64
|
360
|
|
|
3/21/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
22.22
|
0
|
|
|
3/20/2019
|
+1.45 / +6.73%
|
23.05
|
23.05
|
20.60
|
23.00
|
22.03
|
22.22
|
590
|
|
|
3/19/2019
|
0.00 / 0.00%
|
21.55
|
21.55
|
21.55
|
21.55
|
21.55
|
20.82
|
0
|
|
|
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
|
|
|