|
Closing price on 3/23/2020
|
|
| Open |
22.10 |
| High |
23.30 |
| Low |
22.00 |
| Volume |
6,170 |
| Split-adjusted Price |
22.51 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2020
|
-0.35 / -1.48%
|
22.10
|
23.30
|
22.00
|
23.30
|
22.04
|
22.51
|
6,170
|
|
|
3/20/2020
|
-0.05 / -0.21%
|
22.10
|
23.65
|
22.10
|
23.65
|
22.88
|
22.84
|
30
|
|
|
3/19/2020
|
-0.10 / -0.42%
|
23.80
|
23.80
|
22.50
|
23.70
|
22.54
|
22.89
|
2,130
|
|
|
3/18/2020
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
22.99
|
0
|
|
|
3/17/2020
|
-0.40 / -1.65%
|
24.00
|
24.00
|
22.60
|
23.80
|
22.76
|
22.99
|
11,950
|
|
|
3/16/2020
|
-0.10 / -0.41%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
23.38
|
20
|
|
|
3/13/2020
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
23.47
|
0
|
|
|
3/12/2020
|
+0.30 / +1.25%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
23.47
|
270
|
|
|
3/11/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
23.18
|
0
|
|
|
3/10/2020
|
-0.10 / -0.41%
|
24.10
|
25.35
|
22.45
|
24.00
|
22.93
|
23.18
|
13,430
|
|
|
3/9/2020
|
-1.80 / -6.95%
|
24.15
|
24.15
|
24.10
|
24.10
|
24.13
|
23.28
|
2,290
|
|
|
3/6/2020
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.95
|
25.02
|
680
|
|
|
3/5/2020
|
-1.80 / -6.47%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.15
|
25.11
|
6,540
|
|
|
3/4/2020
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
26.85
|
0
|
|
|
3/3/2020
|
-0.15 / -0.54%
|
27.00
|
27.80
|
26.80
|
27.80
|
27.10
|
26.85
|
1,070
|
|
|
3/2/2020
|
-0.60 / -2.10%
|
28.30
|
28.30
|
27.50
|
27.95
|
28.01
|
27.00
|
1,440
|
|
|
2/28/2020
|
+0.20 / +0.71%
|
28.00
|
28.80
|
28.00
|
28.55
|
28.00
|
27.58
|
750
|
|
|
2/27/2020
|
+1.70 / +6.38%
|
28.50
|
28.50
|
26.10
|
28.35
|
27.86
|
27.38
|
240
|
|
|
2/26/2020
|
-1.35 / -4.82%
|
26.60
|
26.65
|
26.60
|
26.65
|
26.63
|
25.74
|
900
|
|
|
2/25/2020
|
0.00 / 0.00%
|
26.80
|
28.00
|
26.60
|
28.00
|
27.35
|
27.05
|
5,010
|
|
|
2/24/2020
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.00
|
28.00
|
28.05
|
27.05
|
1,020
|
|
|
2/21/2020
|
-0.15 / -0.53%
|
28.00
|
28.50
|
28.00
|
28.00
|
28.29
|
27.05
|
5,090
|
|
|
2/20/2020
|
-1.10 / -3.76%
|
30.10
|
30.10
|
28.15
|
28.15
|
29.13
|
27.19
|
250
|
|
|
2/19/2020
|
+1.25 / +4.46%
|
29.25
|
29.25
|
29.25
|
29.25
|
29.25
|
28.25
|
10
|
|
|
2/18/2020
|
+0.50 / +1.82%
|
27.50
|
28.00
|
27.50
|
28.00
|
27.85
|
27.05
|
2,370
|
|
|
2/17/2020
|
+0.80 / +3.00%
|
27.90
|
27.90
|
27.00
|
27.50
|
27.87
|
26.56
|
610
|
|
|
2/14/2020
|
+0.40 / +1.52%
|
27.10
|
27.20
|
26.60
|
26.70
|
26.78
|
25.79
|
2,950
|
|
|
2/13/2020
|
-0.40 / -1.50%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
25.40
|
10
|
|
|
2/12/2020
|
+0.10 / +0.38%
|
26.60
|
27.90
|
26.60
|
26.70
|
26.95
|
25.79
|
40
|
|
|
2/11/2020
|
+0.45 / +1.72%
|
27.00
|
27.00
|
26.60
|
26.60
|
26.80
|
25.69
|
1,390
|
|
|