|
Closing price on 5/8/2019
|
|
| Open |
24.00 |
| High |
26.50 |
| Low |
24.00 |
| Volume |
2,220 |
| Split-adjusted Price |
25.11 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2019
|
+0.20 / +0.78%
|
24.00
|
26.50
|
24.00
|
26.00
|
24.32
|
25.11
|
2,220
|
|
|
5/7/2019
|
-0.25 / -0.96%
|
27.00
|
27.00
|
25.80
|
25.80
|
26.44
|
24.92
|
870
|
|
|
5/6/2019
|
+0.05 / +0.19%
|
26.00
|
27.50
|
25.20
|
26.05
|
26.86
|
25.16
|
7,260
|
|
|
5/3/2019
|
+1.00 / +4.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
25.11
|
10
|
|
|
5/2/2019
|
0.00 / 0.00%
|
25.20
|
26.00
|
25.00
|
25.00
|
25.76
|
24.15
|
5,940
|
|
|
4/26/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
24.15
|
1,690
|
|
|
4/25/2019
|
-1.50 / -5.66%
|
26.20
|
26.20
|
25.00
|
25.00
|
25.45
|
24.15
|
3,300
|
|
|
4/24/2019
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
25.60
|
500
|
|
|
4/23/2019
|
+0.50 / +1.92%
|
26.00
|
27.80
|
26.00
|
26.50
|
26.66
|
25.60
|
8,290
|
|
|
4/22/2019
|
+1.40 / +5.69%
|
24.90
|
26.30
|
24.90
|
26.00
|
25.41
|
25.11
|
6,770
|
|
|
4/19/2019
|
-0.50 / -1.99%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
23.76
|
30
|
|
|
4/18/2019
|
-0.70 / -2.71%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
24.25
|
150
|
|
|
4/17/2019
|
+0.30 / +1.18%
|
25.00
|
25.90
|
25.00
|
25.80
|
25.71
|
24.92
|
350
|
|
|
4/16/2019
|
-1.20 / -4.49%
|
26.00
|
26.00
|
24.90
|
25.50
|
25.40
|
24.63
|
630
|
|
|
4/12/2019
|
+1.50 / +5.95%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
25.79
|
670
|
|
|
4/11/2019
|
+1.45 / +6.11%
|
22.10
|
25.40
|
22.10
|
25.20
|
23.70
|
24.34
|
150
|
|
|
4/10/2019
|
+1.55 / +6.98%
|
23.70
|
23.75
|
23.70
|
23.75
|
23.73
|
22.94
|
6,710
|
|
|
4/9/2019
|
-1.60 / -6.72%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.30
|
21.44
|
110
|
|
|
4/8/2019
|
-0.20 / -0.83%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
22.99
|
10
|
|
|
4/5/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.45
|
24.00
|
22.73
|
23.18
|
440
|
|
|
4/4/2019
|
+1.00 / +4.35%
|
22.95
|
24.00
|
22.95
|
24.00
|
24.00
|
23.18
|
500
|
|
|
4/3/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
22.22
|
0
|
|
|
4/2/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
22.22
|
0
|
|
|
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
|
|
|