|
Closing price on 8/15/2023
|
|
| Open |
19.60 |
| High |
20.00 |
| Low |
19.60 |
| Volume |
1,800 |
| Split-adjusted Price |
18.98 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2023
|
+0.40 / +2.04%
|
19.60
|
20.00
|
19.60
|
20.00
|
19.96
|
18.98
|
1,800
|
|
|
8/14/2023
|
+0.75 / +3.98%
|
19.90
|
20.00
|
19.60
|
19.60
|
19.98
|
18.60
|
8,400
|
|
|
8/11/2023
|
0.00 / 0.00%
|
18.85
|
18.85
|
18.85
|
18.85
|
18.85
|
17.89
|
0
|
|
|
8/10/2023
|
-1.05 / -5.28%
|
18.85
|
18.85
|
18.85
|
18.85
|
18.85
|
17.89
|
500
|
|
|
8/9/2023
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
18.88
|
0
|
|
|
8/8/2023
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
18.88
|
0
|
|
|
8/7/2023
|
+1.00 / +5.29%
|
18.05
|
19.95
|
18.05
|
19.90
|
19.19
|
18.88
|
2,600
|
|
|
8/4/2023
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.93
|
0
|
|
|
8/3/2023
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.93
|
100
|
|
|
8/2/2023
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
18.03
|
600
|
|
|
8/1/2023
|
-0.95 / -4.88%
|
19.45
|
20.80
|
18.50
|
18.50
|
20.74
|
17.55
|
133,287
|
|
|
7/31/2023
|
-0.05 / -0.26%
|
19.45
|
19.45
|
19.45
|
19.45
|
19.45
|
18.46
|
2,300
|
|
|
7/28/2023
|
+1.05 / +5.69%
|
18.45
|
19.50
|
18.45
|
19.50
|
18.45
|
18.50
|
600
|
|
|
7/27/2023
|
-0.55 / -2.89%
|
18.90
|
18.90
|
18.40
|
18.45
|
18.41
|
17.51
|
13,800
|
|
|
7/26/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
18.03
|
0
|
|
|
7/25/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
18.03
|
0
|
|
|
7/24/2023
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
18.03
|
1,300
|
|
|
7/21/2023
|
0.00 / 0.00%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.08
|
18.50
|
600
|
|
|
7/20/2023
|
+0.05 / +0.26%
|
19.95
|
19.95
|
19.50
|
19.50
|
19.80
|
18.50
|
4,400
|
|
|
7/19/2023
|
-0.15 / -0.77%
|
19.00
|
19.45
|
19.00
|
19.45
|
19.03
|
18.46
|
1,600
|
|
|
7/18/2023
|
+0.05 / +0.26%
|
19.80
|
19.80
|
19.60
|
19.60
|
19.79
|
18.60
|
7,000
|
|
|
7/17/2023
|
+0.10 / +0.51%
|
19.45
|
19.55
|
19.45
|
19.55
|
19.46
|
18.55
|
1,200
|
|
|
7/14/2023
|
-0.35 / -1.77%
|
19.80
|
20.00
|
18.85
|
19.45
|
19.79
|
18.46
|
15,500
|
|
|
7/13/2023
|
+0.15 / +0.76%
|
19.65
|
20.00
|
19.65
|
19.80
|
19.80
|
18.79
|
17,400
|
|
|
7/12/2023
|
+0.20 / +1.03%
|
20.80
|
20.80
|
19.60
|
19.65
|
19.84
|
18.64
|
21,900
|
|
|
7/11/2023
|
+1.25 / +6.87%
|
19.10
|
19.45
|
19.00
|
19.45
|
19.32
|
18.46
|
26,800
|
|
|
7/10/2023
|
+0.20 / +1.11%
|
18.00
|
18.80
|
18.00
|
18.20
|
18.33
|
17.27
|
9,300
|
|
|
7/7/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
17.08
|
0
|
|
|
7/6/2023
|
+0.65 / +3.75%
|
17.35
|
18.20
|
17.35
|
18.00
|
18.02
|
17.08
|
5,300
|
|
|
7/5/2023
|
-0.75 / -4.14%
|
18.00
|
18.50
|
17.35
|
17.35
|
17.90
|
16.46
|
5,200
|
|
|