|
Closing price on 3/4/2022
|
|
| Open |
20.05 |
| High |
20.10 |
| Low |
19.85 |
| Volume |
2,200 |
| Split-adjusted Price |
19.85 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
+0.05 / +0.25%
|
20.05
|
20.10
|
19.85
|
19.85
|
19.89
|
19.85
|
2,200
|
|
|
3/3/2022
|
-0.20 / -1.00%
|
19.80
|
19.90
|
19.80
|
19.80
|
19.82
|
19.80
|
6,800
|
|
|
3/2/2022
|
0.00 / 0.00%
|
19.85
|
20.00
|
19.80
|
20.00
|
19.82
|
20.00
|
14,500
|
|
|
3/1/2022
|
-0.20 / -0.99%
|
19.85
|
20.00
|
19.85
|
20.00
|
19.90
|
20.00
|
6,300
|
|
|
2/28/2022
|
-0.20 / -0.98%
|
19.70
|
20.30
|
19.70
|
20.20
|
20.02
|
20.20
|
500
|
|
|
2/25/2022
|
+0.20 / +0.99%
|
19.45
|
20.40
|
19.45
|
20.40
|
20.08
|
20.40
|
300
|
|
|
2/24/2022
|
+0.20 / +1.00%
|
20.00
|
20.20
|
19.90
|
20.20
|
20.01
|
20.20
|
8,900
|
|
|
2/23/2022
|
-0.45 / -2.20%
|
20.00
|
20.45
|
20.00
|
20.00
|
20.04
|
20.00
|
15,700
|
|
|
2/22/2022
|
+0.05 / +0.25%
|
19.35
|
20.45
|
19.35
|
20.45
|
19.41
|
20.45
|
3,600
|
|
|
2/21/2022
|
0.00 / 0.00%
|
19.85
|
20.40
|
19.85
|
20.40
|
20.18
|
20.40
|
500
|
|
|
2/18/2022
|
+0.20 / +0.99%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
100
|
|
|
2/17/2022
|
+0.10 / +0.50%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
1,100
|
|
|
2/16/2022
|
+0.10 / +0.50%
|
20.00
|
20.45
|
20.00
|
20.10
|
20.00
|
20.10
|
300
|
|
|
2/15/2022
|
-0.30 / -1.48%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4,800
|
|
|
2/14/2022
|
-0.20 / -0.98%
|
20.30
|
20.50
|
20.30
|
20.30
|
20.33
|
20.30
|
7,400
|
|
|
2/11/2022
|
-0.30 / -1.44%
|
20.30
|
20.50
|
20.00
|
20.50
|
20.26
|
20.50
|
20,700
|
|
|
2/10/2022
|
+0.80 / +4.00%
|
20.10
|
20.80
|
19.95
|
20.80
|
20.39
|
20.80
|
13,900
|
|
|
2/9/2022
|
-0.10 / -0.50%
|
20.85
|
20.90
|
20.00
|
20.00
|
20.33
|
20.00
|
12,800
|
|
|
2/8/2022
|
0.00 / 0.00%
|
20.10
|
20.15
|
20.00
|
20.10
|
20.10
|
20.10
|
3,700
|
|
|
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
|
|
|