Closing price on 6/15/2022
|
|
Open |
18.40 |
High |
18.40 |
Low |
18.30 |
Volume |
11,000 |
Split-adjusted Price |
18.30 |
|
|
SCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/15/2022
|
+0.10 / +0.55%
|
18.40
|
18.40
|
18.30
|
18.30
|
18.34
|
18.30
|
11,000
|
|
6/14/2022
|
-0.30 / -1.62%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
200
|
|
6/13/2022
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.45
|
18.50
|
18.50
|
18.50
|
10,000
|
|
6/10/2022
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
0
|
|
6/9/2022
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
200
|
|
6/8/2022
|
+0.15 / +0.81%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
500
|
|
6/7/2022
|
+0.05 / +0.27%
|
18.40
|
18.55
|
18.40
|
18.45
|
18.49
|
18.45
|
4,400
|
|
6/6/2022
|
-0.40 / -2.13%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.42
|
18.40
|
6,800
|
|
6/3/2022
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
0
|
|
6/2/2022
|
+0.75 / +4.16%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.60
|
18.80
|
2,600
|
|
6/1/2022
|
-0.70 / -3.73%
|
18.50
|
18.50
|
18.05
|
18.05
|
18.35
|
18.05
|
300
|
|
5/31/2022
|
+0.30 / +1.63%
|
18.55
|
18.75
|
18.55
|
18.75
|
18.68
|
18.75
|
5,000
|
|
5/30/2022
|
+0.05 / +0.27%
|
19.00
|
19.00
|
18.45
|
18.45
|
18.57
|
18.45
|
2,100
|
|
5/27/2022
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
0
|
|
5/26/2022
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
3,500
|
|
5/25/2022
|
+0.05 / +0.27%
|
18.30
|
18.40
|
18.30
|
18.40
|
18.37
|
18.40
|
700
|
|
5/24/2022
|
-0.05 / -0.27%
|
18.45
|
18.45
|
18.35
|
18.35
|
18.39
|
18.35
|
3,300
|
|
5/23/2022
|
+0.15 / +0.82%
|
18.40
|
18.45
|
18.40
|
18.40
|
18.40
|
18.40
|
3,500
|
|
5/20/2022
|
+0.45 / +2.53%
|
18.25
|
18.25
|
18.25
|
18.25
|
18.25
|
18.25
|
100
|
|
5/19/2022
|
-0.20 / -1.11%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
100
|
|
5/18/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0
|
|
5/17/2022
|
+0.50 / +2.86%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1,000
|
|
5/16/2022
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.53
|
17.50
|
400
|
|
5/13/2022
|
-1.00 / -5.41%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.66
|
17.50
|
22,400
|
|
5/12/2022
|
+0.10 / +0.54%
|
18.55
|
18.55
|
18.50
|
18.50
|
18.50
|
18.50
|
34,400
|
|
5/11/2022
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
700
|
|
5/10/2022
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
0
|
|
5/9/2022
|
-0.20 / -1.08%
|
18.60
|
18.90
|
18.40
|
18.40
|
18.50
|
18.40
|
11,600
|
|
5/6/2022
|
-0.60 / -3.13%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
300
|
|
5/5/2022
|
-0.35 / -1.79%
|
19.10
|
19.30
|
18.90
|
19.20
|
19.18
|
19.20
|
7,100
|
|
|