|
Closing price on 4/8/2022
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.70 |
| Volume |
2,100 |
| Split-adjusted Price |
16.10 |
|
|
SPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2022
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.93
|
16.10
|
2,100
|
|
|
4/7/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.35
|
300
|
|
|
4/6/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.35
|
3,300
|
|
|
4/5/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.80
|
20.00
|
19.89
|
16.35
|
2,700
|
|
|
4/4/2022
|
-0.10 / -0.50%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.38
|
16.35
|
800
|
|
|
4/1/2022
|
-0.80 / -3.83%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.00
|
16.43
|
2,500
|
|
|
3/31/2022
|
+1.10 / +5.56%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.48
|
17.08
|
500
|
|
|
3/30/2022
|
-0.40 / -1.98%
|
21.10
|
21.10
|
19.80
|
19.80
|
20.00
|
16.18
|
3,100
|
|
|
3/29/2022
|
+0.50 / +2.54%
|
19.80
|
20.20
|
19.80
|
20.20
|
20.00
|
16.51
|
200
|
|
|
3/28/2022
|
-0.40 / -1.99%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.10
|
100
|
|
|
3/25/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.43
|
100
|
|
|
3/24/2022
|
-0.50 / -2.43%
|
20.50
|
20.50
|
20.00
|
20.10
|
20.02
|
16.43
|
8,300
|
|
|
3/23/2022
|
-0.70 / -3.29%
|
20.90
|
20.90
|
20.50
|
20.60
|
20.50
|
16.84
|
600
|
|
|
3/22/2022
|
+0.80 / +3.90%
|
20.00
|
21.30
|
20.00
|
21.30
|
20.22
|
17.41
|
3,300
|
|
|
3/21/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
16.75
|
200
|
|
|
3/18/2022
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.58
|
16.75
|
600
|
|
|
3/17/2022
|
-1.90 / -8.48%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
16.75
|
6,200
|
|
|
3/16/2022
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
18.31
|
0
|
|
|
3/15/2022
|
+1.20 / +5.66%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.70
|
18.31
|
200
|
|
|
3/14/2022
|
-2.20 / -9.40%
|
21.50
|
22.60
|
21.20
|
21.20
|
21.54
|
17.33
|
2,700
|
|
|
3/11/2022
|
+1.40 / +6.36%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
19.12
|
100
|
|
|
3/10/2022
|
+0.20 / +0.92%
|
23.60
|
23.60
|
21.80
|
22.00
|
22.03
|
17.98
|
2,200
|
|
|
3/9/2022
|
-0.90 / -3.96%
|
20.80
|
22.60
|
20.80
|
21.80
|
21.44
|
17.82
|
900
|
|
|
3/8/2022
|
+0.80 / +3.65%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
18.55
|
300
|
|
|
3/7/2022
|
-0.50 / -2.23%
|
21.10
|
21.90
|
21.10
|
21.90
|
21.26
|
17.90
|
1,000
|
|
|
3/4/2022
|
+1.10 / +5.16%
|
21.30
|
22.40
|
21.30
|
22.40
|
21.48
|
18.31
|
1,200
|
|
|
3/3/2022
|
+0.60 / +2.90%
|
20.70
|
21.30
|
20.70
|
21.30
|
20.97
|
17.41
|
5,800
|
|
|
3/2/2022
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.70
|
20.70
|
20.73
|
16.92
|
4,900
|
|
|
3/1/2022
|
+0.20 / +0.98%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
16.92
|
100
|
|
|
2/28/2022
|
-0.50 / -2.38%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.56
|
16.75
|
1,800
|
|
|