Closing price on 12/14/2021
|
|
Open |
20.05 |
High |
20.90 |
Low |
19.90 |
Volume |
14,600 |
Split-adjusted Price |
19.90 |
|
|
SCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/14/2021
|
-0.10 / -0.50%
|
20.05
|
20.90
|
19.90
|
19.90
|
20.21
|
19.90
|
14,600
|
|
12/13/2021
|
+0.15 / +0.76%
|
19.85
|
20.20
|
19.85
|
20.00
|
19.99
|
20.00
|
5,600
|
|
12/10/2021
|
-0.40 / -1.98%
|
20.25
|
20.25
|
19.85
|
19.85
|
19.85
|
19.85
|
5,200
|
|
12/9/2021
|
+0.45 / +2.27%
|
19.80
|
20.25
|
19.80
|
20.25
|
19.80
|
20.25
|
3,300
|
|
12/8/2021
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
900
|
|
12/7/2021
|
0.00 / 0.00%
|
19.65
|
19.80
|
19.60
|
19.80
|
19.63
|
19.80
|
10,000
|
|
12/6/2021
|
-1.20 / -5.71%
|
21.00
|
21.00
|
19.70
|
19.80
|
19.84
|
19.80
|
19,200
|
|
12/3/2021
|
+0.90 / +4.48%
|
20.10
|
21.30
|
19.80
|
21.00
|
20.65
|
21.00
|
20,100
|
|
12/2/2021
|
-0.05 / -0.25%
|
19.80
|
20.10
|
19.80
|
20.10
|
20.01
|
20.10
|
4,200
|
|
12/1/2021
|
+0.15 / +0.75%
|
19.30
|
20.20
|
19.30
|
20.15
|
20.00
|
20.15
|
4,300
|
|
11/30/2021
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.87
|
20.00
|
4,200
|
|
11/29/2021
|
-0.05 / -0.25%
|
19.25
|
19.80
|
19.25
|
19.80
|
19.62
|
19.80
|
8,700
|
|
11/26/2021
|
0.00 / 0.00%
|
19.85
|
19.85
|
19.80
|
19.85
|
19.85
|
19.85
|
8,300
|
|
11/25/2021
|
+0.10 / +0.51%
|
19.75
|
19.85
|
19.65
|
19.85
|
19.76
|
19.85
|
12,000
|
|
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
|
|
|