|
Closing price on 12/10/2021
|
|
| Open |
21.50 |
| High |
21.70 |
| Low |
21.50 |
| Volume |
200 |
| Split-adjusted Price |
17.73 |
|
|
SPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2021
|
+0.20 / +0.93%
|
21.50
|
21.70
|
21.50
|
21.70
|
21.60
|
17.73
|
200
|
|
|
12/9/2021
|
+0.90 / +4.09%
|
22.30
|
22.90
|
20.70
|
22.90
|
21.50
|
18.72
|
4,400
|
|
|
12/8/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.98
|
0
|
|
|
12/7/2021
|
+0.70 / +3.29%
|
20.20
|
22.50
|
20.20
|
22.00
|
22.00
|
17.98
|
4,200
|
|
|
12/6/2021
|
-1.20 / -5.33%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
17.41
|
100
|
|
|
12/3/2021
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
18.39
|
4,300
|
|
|
12/2/2021
|
+0.30 / +1.35%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.56
|
18.47
|
3,100
|
|
|
12/1/2021
|
-0.30 / -1.33%
|
22.40
|
22.40
|
22.30
|
22.30
|
22.30
|
18.22
|
1,600
|
|
|
11/30/2021
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
18.47
|
100
|
|
|
11/29/2021
|
+0.80 / +3.60%
|
23.00
|
23.00
|
22.20
|
23.00
|
22.70
|
18.80
|
6,500
|
|
|
11/26/2021
|
-0.90 / -3.88%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.20
|
18.22
|
1,200
|
|
|
11/25/2021
|
+1.30 / +5.88%
|
22.40
|
23.40
|
22.40
|
23.40
|
23.20
|
19.12
|
400
|
|
|
11/24/2021
|
-0.10 / -0.44%
|
23.10
|
24.30
|
22.10
|
22.80
|
23.10
|
17.83
|
2,200
|
|
|
11/23/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
17.90
|
800
|
|
|
11/22/2021
|
-1.80 / -7.35%
|
23.50
|
24.30
|
22.50
|
22.70
|
22.90
|
17.75
|
6,300
|
|
|
11/19/2021
|
+0.60 / +2.49%
|
24.10
|
24.70
|
24.10
|
24.70
|
24.50
|
19.31
|
400
|
|
|
11/18/2021
|
+0.30 / +1.28%
|
24.00
|
24.50
|
23.80
|
23.80
|
24.10
|
18.61
|
9,200
|
|
|
11/17/2021
|
-0.50 / -2.17%
|
23.20
|
24.10
|
22.50
|
22.50
|
23.50
|
17.59
|
3,900
|
|
|
11/16/2021
|
+0.60 / +2.65%
|
22.40
|
23.20
|
22.40
|
23.20
|
23.00
|
18.14
|
700
|
|
|
11/15/2021
|
-2.00 / -8.30%
|
25.80
|
25.80
|
22.10
|
22.10
|
22.60
|
17.28
|
10,100
|
|
|
11/12/2021
|
+0.10 / +0.42%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.10
|
18.84
|
4,100
|
|
|
11/11/2021
|
+1.20 / +5.38%
|
22.50
|
25.00
|
22.50
|
23.50
|
24.00
|
18.37
|
17,900
|
|
|
11/10/2021
|
+0.20 / +0.90%
|
22.40
|
22.50
|
22.20
|
22.40
|
22.30
|
17.51
|
5,000
|
|
|
11/9/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
17.36
|
400
|
|
|
11/8/2021
|
+1.30 / +6.19%
|
22.10
|
22.30
|
22.10
|
22.30
|
22.22
|
17.44
|
2,500
|
|
|
11/5/2021
|
-1.20 / -5.48%
|
22.00
|
22.00
|
20.70
|
20.70
|
21.00
|
16.18
|
12,200
|
|
|
11/4/2021
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
17.12
|
0
|
|
|
11/3/2021
|
-0.30 / -1.35%
|
20.60
|
22.00
|
20.60
|
22.00
|
21.90
|
17.20
|
1,100
|
|
|
11/2/2021
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
17.44
|
0
|
|
|
11/1/2021
|
+0.80 / +3.69%
|
21.70
|
22.50
|
21.70
|
22.50
|
22.30
|
17.59
|
5,400
|
|
|