Closing price on 10/26/2021
|
|
Open |
18.80 |
High |
19.20 |
Low |
18.80 |
Volume |
9,700 |
Split-adjusted Price |
18.90 |
|
|
SCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2021
|
+0.30 / +1.61%
|
18.80
|
19.20
|
18.80
|
18.90
|
18.97
|
18.90
|
9,700
|
|
10/25/2021
|
-0.20 / -1.06%
|
18.75
|
18.75
|
18.50
|
18.60
|
18.59
|
18.60
|
23,400
|
|
10/22/2021
|
-0.05 / -0.27%
|
18.80
|
18.80
|
18.50
|
18.80
|
18.70
|
18.80
|
21,500
|
|
10/21/2021
|
-0.05 / -0.26%
|
18.90
|
18.90
|
18.75
|
18.85
|
18.86
|
18.85
|
4,400
|
|
10/20/2021
|
-0.15 / -0.79%
|
19.00
|
19.00
|
18.85
|
18.90
|
19.00
|
18.90
|
9,100
|
|
10/19/2021
|
-0.25 / -1.30%
|
19.10
|
19.10
|
19.05
|
19.05
|
19.05
|
19.05
|
800
|
|
10/18/2021
|
+0.30 / +1.58%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.30
|
19.30
|
4,300
|
|
10/15/2021
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.40
|
19.00
|
1,700
|
|
10/14/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.90
|
19.00
|
19.00
|
19.00
|
8,000
|
|
10/13/2021
|
-0.20 / -1.04%
|
19.05
|
19.05
|
19.00
|
19.00
|
19.01
|
19.00
|
16,100
|
|
10/12/2021
|
-0.30 / -1.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
2,400
|
|
10/11/2021
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
600
|
|
10/8/2021
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.80
|
19.00
|
18.87
|
19.00
|
4,600
|
|
10/7/2021
|
0.00 / 0.00%
|
18.95
|
18.95
|
18.75
|
18.90
|
18.92
|
18.90
|
3,700
|
|
10/6/2021
|
-0.10 / -0.53%
|
19.05
|
19.20
|
18.90
|
18.90
|
18.98
|
18.90
|
4,200
|
|
10/5/2021
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.10
|
19.00
|
2,400
|
|
10/4/2021
|
-0.15 / -0.78%
|
19.10
|
19.30
|
19.00
|
19.10
|
19.12
|
19.10
|
12,500
|
|
10/1/2021
|
+0.15 / +0.79%
|
20.40
|
20.40
|
19.05
|
19.25
|
19.96
|
19.25
|
9,600
|
|
9/30/2021
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
1,100
|
|
9/29/2021
|
-0.30 / -1.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
400
|
|
9/28/2021
|
+0.30 / +1.57%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.40
|
19.40
|
1,000
|
|
9/27/2021
|
-0.05 / -0.26%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.20
|
19.10
|
4,100
|
|
9/24/2021
|
+0.05 / +0.26%
|
19.15
|
19.15
|
19.15
|
19.15
|
19.15
|
19.15
|
1,000
|
|
9/23/2021
|
-0.60 / -3.05%
|
19.80
|
19.80
|
19.10
|
19.10
|
19.69
|
19.10
|
6,400
|
|
9/22/2021
|
-0.05 / -0.25%
|
19.05
|
19.70
|
19.05
|
19.70
|
19.62
|
19.70
|
5,200
|
|
9/21/2021
|
+0.15 / +0.77%
|
19.90
|
19.90
|
19.15
|
19.75
|
19.85
|
19.75
|
7,500
|
|
9/20/2021
|
+0.45 / +2.35%
|
19.40
|
19.80
|
19.40
|
19.60
|
19.40
|
19.60
|
9,700
|
|
9/17/2021
|
+0.05 / +0.26%
|
19.15
|
19.35
|
19.00
|
19.15
|
19.21
|
19.15
|
31,800
|
|
9/16/2021
|
-0.40 / -2.05%
|
19.70
|
19.70
|
19.10
|
19.10
|
19.16
|
19.10
|
1,800
|
|
9/15/2021
|
+0.20 / +1.04%
|
19.40
|
19.50
|
19.10
|
19.50
|
19.41
|
19.50
|
6,800
|
|
|