|
Closing price on 2/4/2020
|
|
| Open |
18.10 |
| High |
19.00 |
| Low |
17.90 |
| Volume |
20,640 |
| Split-adjusted Price |
15.57 |
|
|
SRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2020
|
+0.05 / +0.26%
|
18.10
|
19.00
|
17.90
|
19.00
|
18.94
|
15.57
|
20,640
|
|
|
2/3/2020
|
-0.65 / -3.32%
|
18.60
|
18.95
|
18.25
|
18.95
|
18.42
|
15.53
|
7,870
|
|
|
1/31/2020
|
-0.40 / -2.00%
|
19.70
|
19.90
|
19.00
|
19.60
|
19.58
|
16.07
|
11,540
|
|
|
1/30/2020
|
+0.50 / +2.56%
|
19.30
|
20.50
|
18.80
|
20.00
|
20.00
|
16.39
|
600
|
|
|
1/22/2020
|
-1.40 / -6.70%
|
19.80
|
20.30
|
19.50
|
19.50
|
19.78
|
15.98
|
1,750
|
|
|
1/21/2020
|
+1.00 / +5.03%
|
19.50
|
21.20
|
19.50
|
20.90
|
21.04
|
17.13
|
145,520
|
|
|
1/20/2020
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.50
|
19.90
|
19.59
|
16.31
|
17,100
|
|
|
1/17/2020
|
+0.50 / +2.70%
|
19.40
|
19.60
|
19.00
|
19.00
|
19.46
|
15.57
|
8,480
|
|
|
1/16/2020
|
+0.35 / +1.93%
|
18.90
|
19.40
|
18.50
|
18.50
|
19.30
|
15.16
|
15,180
|
|
|
1/15/2020
|
+0.15 / +0.83%
|
18.90
|
19.00
|
18.15
|
18.15
|
18.93
|
14.88
|
8,240
|
|
|
1/14/2020
|
0.00 / 0.00%
|
18.60
|
18.85
|
18.00
|
18.00
|
18.84
|
14.75
|
6,370
|
|
|
1/13/2020
|
+0.30 / +1.69%
|
18.70
|
18.90
|
17.70
|
18.00
|
18.32
|
14.75
|
10,260
|
|
|
1/10/2020
|
-0.30 / -1.67%
|
18.00
|
19.00
|
17.70
|
17.70
|
18.56
|
14.51
|
24,730
|
|
|
1/9/2020
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.20
|
18.00
|
17.92
|
14.75
|
9,210
|
|
|
1/8/2020
|
-0.40 / -2.17%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.01
|
14.75
|
11,830
|
|
|
1/7/2020
|
+0.15 / +0.82%
|
17.70
|
18.60
|
17.70
|
18.40
|
18.09
|
15.08
|
7,130
|
|
|
1/6/2020
|
+1.15 / +6.73%
|
17.70
|
18.25
|
17.70
|
18.25
|
18.18
|
14.96
|
19,970
|
|
|
1/3/2020
|
-0.70 / -3.93%
|
18.35
|
18.35
|
17.10
|
17.10
|
18.06
|
14.02
|
18,490
|
|
|
1/2/2020
|
-0.40 / -2.20%
|
17.70
|
17.80
|
16.95
|
17.80
|
16.98
|
14.59
|
37,920
|
|
|
12/31/2019
|
-0.55 / -2.93%
|
18.20
|
18.50
|
17.90
|
18.20
|
18.16
|
14.92
|
10,520
|
|
|
12/30/2019
|
-0.25 / -1.32%
|
18.90
|
18.90
|
18.30
|
18.75
|
18.32
|
15.37
|
3,930
|
|
|
12/27/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.57
|
0
|
|
|
12/26/2019
|
-0.30 / -1.55%
|
18.50
|
19.00
|
18.20
|
19.00
|
18.32
|
15.57
|
12,500
|
|
|
12/25/2019
|
-0.20 / -1.03%
|
18.50
|
19.30
|
18.50
|
19.30
|
18.90
|
15.82
|
230
|
|
|
12/24/2019
|
+0.75 / +4.00%
|
19.00
|
19.90
|
18.40
|
19.50
|
18.71
|
15.98
|
2,940
|
|
|
12/23/2019
|
+0.05 / +0.27%
|
18.25
|
18.75
|
18.25
|
18.75
|
18.57
|
15.37
|
700
|
|
|
12/20/2019
|
-0.10 / -0.53%
|
18.20
|
18.70
|
18.20
|
18.70
|
18.45
|
15.33
|
1,540
|
|
|
12/19/2019
|
+0.10 / +0.53%
|
18.40
|
18.80
|
18.10
|
18.80
|
18.53
|
15.41
|
250
|
|
|
12/18/2019
|
-0.25 / -1.32%
|
18.30
|
18.70
|
18.20
|
18.70
|
18.46
|
15.33
|
1,300
|
|
|
12/17/2019
|
-0.15 / -0.79%
|
18.35
|
18.95
|
18.15
|
18.95
|
18.61
|
15.53
|
12,250
|
|
|