|
Closing price on 4/20/2022
|
|
| Open |
20.55 |
| High |
20.60 |
| Low |
20.00 |
| Volume |
20,000 |
| Split-adjusted Price |
20.10 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2022
|
-0.50 / -2.43%
|
20.55
|
20.60
|
20.00
|
20.10
|
20.17
|
20.10
|
20,000
|
|
|
4/19/2022
|
+0.40 / +1.98%
|
20.00
|
20.60
|
20.00
|
20.60
|
20.28
|
20.60
|
4,400
|
|
|
4/18/2022
|
-0.15 / -0.74%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.14
|
20.20
|
6,000
|
|
|
4/15/2022
|
-0.05 / -0.25%
|
20.45
|
20.50
|
20.30
|
20.35
|
20.34
|
20.35
|
10,800
|
|
|
4/14/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
0
|
|
|
4/13/2022
|
+0.20 / +0.99%
|
20.55
|
20.55
|
20.15
|
20.40
|
20.28
|
20.40
|
6,800
|
|
|
4/12/2022
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.00
|
20.20
|
20.21
|
20.20
|
23,500
|
|
|
4/8/2022
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.25
|
20.30
|
14,700
|
|
|
4/7/2022
|
-0.05 / -0.25%
|
20.30
|
20.40
|
20.30
|
20.30
|
20.32
|
20.30
|
19,400
|
|
|
4/6/2022
|
0.00 / 0.00%
|
20.35
|
20.35
|
20.35
|
20.35
|
20.35
|
20.35
|
0
|
|
|
4/5/2022
|
0.00 / 0.00%
|
20.35
|
20.35
|
20.35
|
20.35
|
20.35
|
20.35
|
8,500
|
|
|
4/4/2022
|
-0.05 / -0.25%
|
20.30
|
20.40
|
20.30
|
20.35
|
20.33
|
20.35
|
8,200
|
|
|
4/1/2022
|
+0.05 / +0.25%
|
20.60
|
20.60
|
20.35
|
20.40
|
20.35
|
20.40
|
14,100
|
|
|
3/31/2022
|
-0.30 / -1.45%
|
20.50
|
20.50
|
20.20
|
20.35
|
20.32
|
20.35
|
12,600
|
|
|
3/30/2022
|
+0.05 / +0.24%
|
20.20
|
20.65
|
20.20
|
20.65
|
20.20
|
20.65
|
200
|
|
|
3/29/2022
|
+0.10 / +0.49%
|
20.15
|
20.60
|
20.15
|
20.60
|
20.15
|
20.60
|
3,800
|
|
|
3/28/2022
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.65
|
20.50
|
200
|
|
|
3/25/2022
|
+0.40 / +1.99%
|
20.10
|
20.55
|
20.10
|
20.50
|
20.22
|
20.50
|
17,800
|
|
|
3/24/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
0
|
|
|
3/23/2022
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.10
|
20.10
|
20.30
|
20.10
|
3,300
|
|
|
3/22/2022
|
+0.10 / +0.50%
|
20.05
|
20.20
|
20.05
|
20.10
|
20.09
|
20.10
|
10,700
|
|
|
3/21/2022
|
-0.20 / -0.99%
|
20.05
|
20.10
|
20.00
|
20.00
|
20.00
|
20.00
|
6,600
|
|
|
3/18/2022
|
0.00 / 0.00%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.15
|
20.20
|
200
|
|
|
3/17/2022
|
+0.10 / +0.50%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.10
|
20.20
|
10,400
|
|
|
3/16/2022
|
-0.10 / -0.50%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.12
|
20.10
|
1,500
|
|
|
3/15/2022
|
+0.20 / +1.00%
|
20.45
|
20.45
|
20.00
|
20.20
|
20.22
|
20.20
|
300
|
|
|
3/14/2022
|
+0.10 / +0.50%
|
19.95
|
20.50
|
19.95
|
20.00
|
20.06
|
20.00
|
7,600
|
|
|
3/11/2022
|
0.00 / 0.00%
|
19.95
|
20.00
|
19.90
|
19.90
|
19.95
|
19.90
|
12,400
|
|
|
3/10/2022
|
-0.05 / -0.25%
|
19.95
|
20.50
|
19.90
|
19.90
|
19.98
|
19.90
|
800
|
|
|
3/9/2022
|
-0.55 / -2.68%
|
20.60
|
20.60
|
19.95
|
19.95
|
20.03
|
19.95
|
13,700
|
|
|