|
Closing price on 6/3/2020
|
|
| Open |
22.05 |
| High |
22.05 |
| Low |
21.40 |
| Volume |
2,560 |
| Split-adjusted Price |
21.25 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2020
|
-0.10 / -0.45%
|
22.05
|
22.05
|
21.40
|
22.00
|
21.48
|
21.25
|
2,560
|
|
|
6/2/2020
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.00
|
22.10
|
22.08
|
21.35
|
2,530
|
|
|
6/1/2020
|
+0.75 / +3.51%
|
21.20
|
22.30
|
21.20
|
22.10
|
21.90
|
21.35
|
37,490
|
|
|
5/29/2020
|
+0.05 / +0.23%
|
21.30
|
21.35
|
21.20
|
21.35
|
21.26
|
20.62
|
10,630
|
|
|
5/28/2020
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.30
|
21.30
|
21.47
|
20.57
|
3,400
|
|
|
5/27/2020
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.15
|
21.50
|
21.27
|
20.77
|
7,430
|
|
|
5/26/2020
|
0.00 / 0.00%
|
21.50
|
21.85
|
21.50
|
21.50
|
21.57
|
20.77
|
11,590
|
|
|
5/25/2020
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.10
|
21.50
|
21.35
|
20.77
|
2,810
|
|
|
5/22/2020
|
-0.30 / -1.38%
|
21.20
|
22.00
|
21.20
|
21.50
|
21.75
|
20.77
|
4,000
|
|
|
5/21/2020
|
+0.40 / +1.87%
|
21.95
|
21.95
|
21.50
|
21.80
|
21.57
|
21.06
|
2,550
|
|
|
5/20/2020
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.30
|
21.40
|
21.33
|
20.67
|
9,190
|
|
|
5/19/2020
|
-0.55 / -2.51%
|
21.30
|
21.55
|
21.20
|
21.40
|
21.37
|
20.67
|
20,170
|
|
|
5/18/2020
|
-0.45 / -2.01%
|
22.40
|
22.40
|
21.40
|
21.95
|
21.78
|
21.20
|
3,490
|
|
|
5/15/2020
|
-0.15 / -0.67%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.64
|
21.64
|
2,960
|
|
|
5/14/2020
|
-0.30 / -1.31%
|
22.05
|
22.70
|
22.05
|
22.55
|
22.27
|
21.78
|
2,470
|
|
|
5/13/2020
|
0.00 / 0.00%
|
22.85
|
22.90
|
22.60
|
22.85
|
22.78
|
22.07
|
11,940
|
|
|
5/12/2020
|
+1.45 / +6.78%
|
22.45
|
22.85
|
22.40
|
22.85
|
22.74
|
22.07
|
10,290
|
|
|
5/11/2020
|
-1.10 / -4.89%
|
23.00
|
23.00
|
21.10
|
21.40
|
21.48
|
20.67
|
13,080
|
|
|
5/8/2020
|
-1.65 / -6.83%
|
23.05
|
23.95
|
22.50
|
22.50
|
22.76
|
21.73
|
15,380
|
|
|
5/7/2020
|
-1.80 / -6.94%
|
24.15
|
24.15
|
24.15
|
24.15
|
24.15
|
23.33
|
340
|
|
|
5/6/2020
|
0.00 / 0.00%
|
25.95
|
25.95
|
25.95
|
25.95
|
25.95
|
25.07
|
0
|
|
|
5/5/2020
|
0.00 / 0.00%
|
25.95
|
25.95
|
25.95
|
25.95
|
25.95
|
25.07
|
0
|
|
|
5/4/2020
|
+0.95 / +3.80%
|
23.50
|
25.95
|
23.50
|
25.95
|
24.73
|
25.07
|
610
|
|
|
4/29/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
24.15
|
120
|
|
|
4/28/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
24.15
|
0
|
|
|
4/27/2020
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
24.15
|
1,800
|
|
|
4/24/2020
|
-1.10 / -4.21%
|
24.40
|
25.00
|
24.40
|
25.00
|
24.87
|
24.15
|
1,970
|
|
|
4/23/2020
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
25.21
|
0
|
|
|
4/22/2020
|
+1.40 / +5.67%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
25.21
|
10
|
|
|
4/21/2020
|
-1.80 / -6.79%
|
24.90
|
24.90
|
24.70
|
24.70
|
24.80
|
23.86
|
2,460
|
|
|