Closing price on 11/24/2021
|
|
Open |
19.70 |
High |
19.80 |
Low |
19.70 |
Volume |
18,300 |
Split-adjusted Price |
19.75 |
|
|
SCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/24/2021
|
+0.05 / +0.25%
|
19.70
|
19.80
|
19.70
|
19.75
|
19.78
|
19.75
|
18,300
|
|
11/23/2021
|
-0.70 / -3.43%
|
20.00
|
20.10
|
19.70
|
19.70
|
19.98
|
19.70
|
4,200
|
|
11/22/2021
|
+1.00 / +5.15%
|
19.40
|
20.75
|
19.40
|
20.40
|
20.10
|
20.40
|
6,200
|
|
11/19/2021
|
-0.60 / -3.00%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.74
|
19.40
|
7,100
|
|
11/18/2021
|
+0.15 / +0.76%
|
19.85
|
21.20
|
19.80
|
20.00
|
20.55
|
20.00
|
12,200
|
|
11/17/2021
|
-1.05 / -5.02%
|
20.90
|
20.90
|
19.60
|
19.85
|
19.92
|
19.85
|
70,400
|
|
11/16/2021
|
-0.10 / -0.48%
|
20.85
|
21.90
|
20.80
|
20.90
|
20.93
|
20.90
|
14,800
|
|
11/15/2021
|
-0.50 / -2.33%
|
21.50
|
21.50
|
20.95
|
21.00
|
21.02
|
21.00
|
17,600
|
|
11/12/2021
|
-0.60 / -2.71%
|
22.00
|
22.00
|
21.00
|
21.50
|
21.28
|
21.50
|
18,000
|
|
11/11/2021
|
0.00 / 0.00%
|
22.10
|
22.50
|
21.50
|
22.10
|
21.96
|
22.10
|
27,500
|
|
11/10/2021
|
+1.15 / +5.49%
|
22.20
|
22.30
|
21.45
|
22.10
|
21.84
|
22.10
|
43,400
|
|
11/9/2021
|
+1.35 / +6.89%
|
20.00
|
20.95
|
20.00
|
20.95
|
20.72
|
20.95
|
42,000
|
|
11/8/2021
|
+0.20 / +1.03%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.46
|
19.60
|
29,500
|
|
11/5/2021
|
+0.60 / +3.19%
|
19.25
|
19.40
|
19.10
|
19.40
|
19.35
|
19.40
|
27,500
|
|
11/4/2021
|
+0.10 / +0.53%
|
18.75
|
18.80
|
18.50
|
18.80
|
18.58
|
18.80
|
14,300
|
|
11/3/2021
|
-0.40 / -2.09%
|
19.10
|
19.10
|
18.50
|
18.70
|
18.59
|
18.70
|
8,500
|
|
11/2/2021
|
+0.50 / +2.69%
|
19.50
|
19.50
|
18.40
|
19.10
|
18.66
|
19.10
|
31,400
|
|
11/1/2021
|
-0.40 / -2.11%
|
19.00
|
19.10
|
18.60
|
18.60
|
18.80
|
18.60
|
4,400
|
|
10/29/2021
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.40
|
19.00
|
18.45
|
19.00
|
25,100
|
|
10/28/2021
|
-0.20 / -1.07%
|
19.00
|
19.10
|
18.50
|
18.50
|
18.64
|
18.50
|
8,800
|
|
10/27/2021
|
-0.20 / -1.06%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.83
|
18.70
|
10,100
|
|
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
|
|
|