|
Closing price on 4/4/2018
|
|
| Open |
23.00 |
| High |
24.60 |
| Low |
22.00 |
| Volume |
13,740 |
| Split-adjusted Price |
22.99 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2018
|
+0.80 / +3.48%
|
23.00
|
24.60
|
22.00
|
23.80
|
23.73
|
22.99
|
13,740
|
|
|
4/3/2018
|
+0.75 / +3.37%
|
23.00
|
23.50
|
23.00
|
23.00
|
23.05
|
22.22
|
11,020
|
|
|
4/2/2018
|
+0.05 / +0.23%
|
23.35
|
23.35
|
22.25
|
22.25
|
22.44
|
21.49
|
3,610
|
|
|
3/30/2018
|
+0.05 / +0.23%
|
22.20
|
23.60
|
22.15
|
22.20
|
22.22
|
21.44
|
1,170
|
|
|
3/29/2018
|
-1.25 / -5.34%
|
23.35
|
23.40
|
21.90
|
22.15
|
22.64
|
21.40
|
2,960
|
|
|
3/28/2018
|
-0.50 / -2.09%
|
22.50
|
23.75
|
22.25
|
23.40
|
22.58
|
22.60
|
8,530
|
|
|
3/27/2018
|
+0.10 / +0.42%
|
23.80
|
23.90
|
22.15
|
23.90
|
22.38
|
23.09
|
28,060
|
|
|
3/26/2018
|
+0.90 / +3.93%
|
23.90
|
24.20
|
22.00
|
23.80
|
22.08
|
22.99
|
4,030
|
|
|
3/23/2018
|
-1.60 / -6.53%
|
22.80
|
26.05
|
22.80
|
22.90
|
23.64
|
22.12
|
19,260
|
|
|
3/22/2018
|
-1.00 / -3.92%
|
25.50
|
25.50
|
23.90
|
24.50
|
24.17
|
23.67
|
6,660
|
|
|
3/21/2018
|
+1.50 / +6.25%
|
24.10
|
25.50
|
24.10
|
25.50
|
25.00
|
24.63
|
1,000
|
|
|
3/20/2018
|
-0.40 / -1.64%
|
25.30
|
25.40
|
23.40
|
24.00
|
25.00
|
23.18
|
520
|
|
|
3/19/2018
|
-1.60 / -6.15%
|
27.30
|
27.30
|
24.20
|
24.40
|
24.63
|
23.57
|
5,440
|
|
|
3/16/2018
|
+0.30 / +1.17%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
25.11
|
10
|
|
|
3/15/2018
|
+0.10 / +0.39%
|
25.60
|
25.70
|
24.00
|
25.70
|
24.88
|
24.83
|
2,010
|
|
|
3/14/2018
|
-1.10 / -4.12%
|
27.00
|
27.00
|
24.85
|
25.60
|
26.11
|
24.73
|
4,310
|
|
|
3/13/2018
|
-0.20 / -0.74%
|
25.10
|
26.80
|
25.05
|
26.70
|
25.05
|
25.79
|
4,910
|
|
|
3/12/2018
|
-0.10 / -0.37%
|
27.90
|
27.90
|
25.15
|
26.90
|
25.27
|
25.98
|
11,830
|
|
|
3/9/2018
|
-0.90 / -3.23%
|
29.00
|
29.00
|
25.95
|
27.00
|
26.19
|
26.08
|
16,530
|
|
|
3/8/2018
|
+0.70 / +2.57%
|
27.20
|
29.10
|
26.50
|
27.90
|
27.68
|
26.95
|
270
|
|
|
3/7/2018
|
-0.20 / -0.73%
|
28.10
|
28.10
|
27.20
|
27.20
|
27.49
|
26.27
|
1,710
|
|
|
3/6/2018
|
-0.60 / -2.14%
|
26.05
|
28.00
|
26.05
|
27.40
|
27.60
|
26.47
|
14,420
|
|
|
3/5/2018
|
+0.25 / +0.90%
|
29.50
|
29.50
|
28.00
|
28.00
|
28.67
|
27.05
|
22,740
|
|
|
3/2/2018
|
-2.05 / -6.88%
|
29.40
|
29.40
|
27.75
|
27.75
|
28.96
|
26.81
|
14,780
|
|
|
3/1/2018
|
+0.60 / +2.05%
|
30.50
|
30.50
|
29.00
|
29.80
|
29.95
|
28.79
|
1,320
|
|
|
2/28/2018
|
-1.30 / -4.26%
|
29.20
|
30.50
|
29.00
|
29.20
|
29.48
|
28.21
|
1,010
|
|
|
2/27/2018
|
+0.70 / +2.35%
|
31.00
|
31.00
|
29.00
|
30.50
|
29.84
|
29.46
|
15,180
|
|
|
2/26/2018
|
-2.00 / -6.29%
|
31.20
|
31.20
|
29.80
|
29.80
|
30.12
|
28.79
|
2,490
|
|
|
2/23/2018
|
-0.20 / -0.63%
|
32.00
|
32.00
|
30.00
|
31.80
|
31.10
|
30.72
|
1,640
|
|
|
2/22/2018
|
+0.20 / +0.63%
|
31.50
|
32.00
|
29.60
|
32.00
|
30.34
|
30.91
|
17,830
|
|
|