|
Closing price on 9/10/2018
|
|
| Open |
23.00 |
| High |
24.00 |
| Low |
23.00 |
| Volume |
3,000 |
| Split-adjusted Price |
23.18 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2018
|
+1.15 / +5.03%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.67
|
23.18
|
3,000
|
|
|
9/7/2018
|
+0.35 / +1.56%
|
22.85
|
22.85
|
22.85
|
22.85
|
22.85
|
22.07
|
80
|
|
|
9/6/2018
|
-1.35 / -5.66%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.73
|
150
|
|
|
9/5/2018
|
0.00 / 0.00%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
23.04
|
0
|
|
|
9/4/2018
|
+1.45 / +6.47%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
23.04
|
20
|
|
|
8/31/2018
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
21.64
|
10
|
|
|
8/30/2018
|
0.00 / 0.00%
|
22.20
|
22.40
|
22.20
|
22.40
|
22.40
|
21.64
|
2,500
|
|
|
8/29/2018
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.40
|
22.40
|
22.55
|
21.64
|
90
|
|
|
8/28/2018
|
-1.30 / -5.49%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
21.64
|
200
|
|
|
8/27/2018
|
-0.10 / -0.42%
|
22.30
|
23.70
|
22.30
|
23.70
|
23.00
|
22.89
|
230
|
|
|
8/24/2018
|
+1.15 / +5.08%
|
22.70
|
23.80
|
22.70
|
23.80
|
23.25
|
22.99
|
160
|
|
|
8/23/2018
|
-1.35 / -5.63%
|
23.90
|
23.90
|
22.65
|
22.65
|
23.08
|
21.88
|
130
|
|
|
8/22/2018
|
0.00 / 0.00%
|
23.95
|
24.00
|
22.60
|
24.00
|
23.64
|
23.18
|
620
|
|
|
8/21/2018
|
+1.55 / +6.90%
|
24.00
|
24.00
|
23.85
|
24.00
|
23.96
|
23.18
|
4,460
|
|
|
8/20/2018
|
+1.45 / +6.90%
|
22.45
|
22.45
|
22.45
|
22.45
|
22.45
|
21.69
|
390
|
|
|
8/17/2018
|
-1.50 / -6.67%
|
22.50
|
22.50
|
21.00
|
21.00
|
22.26
|
20.29
|
6,290
|
|
|
8/16/2018
|
-0.05 / -0.22%
|
23.75
|
23.75
|
22.50
|
22.50
|
22.95
|
21.73
|
610
|
|
|
8/15/2018
|
-1.20 / -5.05%
|
23.55
|
23.55
|
22.55
|
22.55
|
22.94
|
21.78
|
4,490
|
|
|
8/14/2018
|
+0.95 / +4.17%
|
24.00
|
24.00
|
22.70
|
23.75
|
23.41
|
22.94
|
4,100
|
|
|
8/13/2018
|
-1.45 / -5.98%
|
22.80
|
24.10
|
22.80
|
22.80
|
22.92
|
22.02
|
480
|
|
|
8/10/2018
|
+0.60 / +2.54%
|
23.60
|
24.25
|
23.60
|
24.25
|
24.00
|
23.42
|
4,000
|
|
|
8/9/2018
|
+0.65 / +2.83%
|
23.70
|
23.70
|
23.65
|
23.65
|
23.68
|
22.84
|
30
|
|
|
8/8/2018
|
-0.80 / -3.36%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
22.22
|
500
|
|
|
8/7/2018
|
-0.05 / -0.21%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.40
|
22.99
|
100
|
|
|
8/6/2018
|
-0.10 / -0.42%
|
23.85
|
23.85
|
23.85
|
23.85
|
23.85
|
23.04
|
10
|
|
|
8/3/2018
|
+1.15 / +5.04%
|
24.20
|
24.20
|
23.95
|
23.95
|
24.08
|
23.13
|
810
|
|
|
8/2/2018
|
-1.35 / -5.59%
|
24.00
|
24.00
|
22.80
|
22.80
|
23.40
|
22.02
|
100
|
|
|
8/1/2018
|
+1.15 / +5.00%
|
24.30
|
24.30
|
23.00
|
24.15
|
23.94
|
23.33
|
870
|
|
|
7/31/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
22.22
|
2,100
|
|
|
7/30/2018
|
-1.30 / -5.35%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
22.22
|
34,620
|
|
|