|
Closing price on 2/7/2022
|
|
| Open |
19.65 |
| High |
21.00 |
| Low |
19.65 |
| Volume |
4,800 |
| Split-adjusted Price |
20.10 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2022
|
-0.90 / -4.29%
|
19.65
|
21.00
|
19.65
|
20.10
|
20.49
|
20.10
|
4,800
|
|
|
1/28/2022
|
+1.00 / +5.00%
|
20.00
|
21.00
|
19.25
|
21.00
|
20.28
|
21.00
|
6,100
|
|
|
1/27/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7,400
|
|
|
1/26/2022
|
+0.05 / +0.25%
|
19.95
|
20.00
|
19.95
|
20.00
|
19.96
|
20.00
|
1,600
|
|
|
1/25/2022
|
-0.10 / -0.50%
|
19.95
|
19.95
|
19.90
|
19.95
|
19.94
|
19.95
|
2,700
|
|
|
1/24/2022
|
-0.45 / -2.20%
|
20.10
|
20.10
|
20.00
|
20.05
|
20.00
|
20.05
|
7,500
|
|
|
1/21/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
1,200
|
|
|
1/20/2022
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.03
|
20.50
|
3,500
|
|
|
1/19/2022
|
0.00 / 0.00%
|
19.85
|
20.00
|
19.85
|
20.00
|
19.92
|
20.00
|
1,100
|
|
|
1/18/2022
|
-0.30 / -1.48%
|
20.05
|
20.10
|
20.00
|
20.00
|
20.08
|
20.00
|
8,300
|
|
|
1/17/2022
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.30
|
20.30
|
20.38
|
20.30
|
31,000
|
|
|
1/14/2022
|
-0.20 / -0.97%
|
20.45
|
20.50
|
20.40
|
20.40
|
20.40
|
20.40
|
8,400
|
|
|
1/13/2022
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.66
|
20.60
|
15,200
|
|
|
1/12/2022
|
-0.80 / -3.74%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
100
|
|
|
1/11/2022
|
+0.40 / +1.90%
|
21.00
|
21.40
|
20.65
|
21.40
|
21.16
|
21.40
|
31,100
|
|
|
1/10/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
8,700
|
|
|
1/7/2022
|
+0.40 / +1.94%
|
21.00
|
21.00
|
20.70
|
21.00
|
20.82
|
21.00
|
19,500
|
|
|
1/6/2022
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.55
|
20.60
|
400
|
|
|
1/5/2022
|
+0.10 / +0.49%
|
20.50
|
21.30
|
20.50
|
20.60
|
20.99
|
20.60
|
8,100
|
|
|
1/4/2022
|
-0.70 / -3.30%
|
21.50
|
21.50
|
20.40
|
20.50
|
20.79
|
20.50
|
700
|
|
|
12/31/2021
|
+0.05 / +0.24%
|
21.25
|
21.25
|
20.40
|
21.20
|
21.01
|
21.20
|
12,900
|
|
|
12/30/2021
|
+1.25 / +6.28%
|
20.20
|
21.25
|
19.80
|
21.15
|
20.90
|
21.15
|
33,600
|
|
|
12/29/2021
|
+0.15 / +0.76%
|
19.75
|
20.00
|
19.75
|
19.90
|
19.78
|
19.90
|
6,800
|
|
|
12/28/2021
|
-0.25 / -1.25%
|
19.65
|
20.00
|
19.65
|
19.75
|
19.76
|
19.75
|
13,600
|
|
|
12/27/2021
|
+0.20 / +1.01%
|
19.80
|
20.20
|
19.60
|
20.00
|
19.70
|
20.00
|
16,500
|
|
|
12/24/2021
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2,400
|
|
|
12/23/2021
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.55
|
19.80
|
19.75
|
19.80
|
14,100
|
|
|
12/22/2021
|
-0.10 / -0.50%
|
19.90
|
20.20
|
19.80
|
19.80
|
19.87
|
19.80
|
37,600
|
|
|
12/21/2021
|
-0.55 / -2.69%
|
19.90
|
19.90
|
19.85
|
19.90
|
19.90
|
19.90
|
5,400
|
|
|
12/20/2021
|
+0.55 / +2.76%
|
19.90
|
20.60
|
19.70
|
20.45
|
20.06
|
20.45
|
17,400
|
|
|