|
Closing price on 5/6/2020
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
16.80 |
| Volume |
3,230 |
| Split-adjusted Price |
14.22 |
|
|
SRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2020
|
+0.15 / +0.87%
|
17.60
|
17.60
|
16.80
|
17.35
|
17.34
|
14.22
|
3,230
|
|
|
5/5/2020
|
-0.25 / -1.43%
|
17.10
|
17.20
|
16.50
|
17.20
|
17.00
|
14.10
|
4,610
|
|
|
5/4/2020
|
+0.35 / +2.05%
|
17.55
|
17.70
|
16.10
|
17.45
|
17.26
|
14.30
|
4,810
|
|
|
4/29/2020
|
+0.10 / +0.59%
|
17.70
|
17.70
|
17.10
|
17.10
|
17.40
|
14.02
|
20
|
|
|
4/28/2020
|
+0.40 / +2.41%
|
17.30
|
17.75
|
16.40
|
17.00
|
16.72
|
13.93
|
2,990
|
|
|
4/27/2020
|
-0.20 / -1.19%
|
17.30
|
17.30
|
16.60
|
16.60
|
16.79
|
13.61
|
4,170
|
|
|
4/24/2020
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.15
|
16.80
|
16.95
|
13.77
|
4,780
|
|
|
4/23/2020
|
+0.85 / +5.26%
|
16.45
|
17.00
|
16.00
|
17.00
|
16.44
|
13.93
|
5,780
|
|
|
4/22/2020
|
-0.35 / -2.12%
|
15.65
|
16.15
|
15.65
|
16.15
|
15.92
|
13.24
|
2,010
|
|
|
4/21/2020
|
-0.55 / -3.23%
|
16.30
|
16.50
|
15.90
|
16.50
|
16.00
|
13.52
|
1,500
|
|
|
4/20/2020
|
-0.15 / -0.87%
|
17.15
|
17.15
|
17.05
|
17.05
|
17.10
|
13.98
|
5,790
|
|
|
4/17/2020
|
+0.10 / +0.58%
|
17.10
|
17.40
|
16.90
|
17.20
|
17.20
|
14.10
|
7,440
|
|
|
4/16/2020
|
+1.00 / +6.21%
|
16.00
|
17.10
|
16.00
|
17.10
|
16.39
|
14.02
|
11,040
|
|
|
4/15/2020
|
-0.05 / -0.31%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.17
|
13.20
|
7,110
|
|
|
4/14/2020
|
+0.35 / +2.22%
|
16.30
|
16.30
|
16.10
|
16.15
|
16.11
|
13.24
|
7,510
|
|
|
4/13/2020
|
+0.10 / +0.64%
|
16.50
|
16.50
|
15.80
|
15.80
|
16.36
|
12.95
|
4,400
|
|
|
4/10/2020
|
-0.70 / -4.27%
|
16.40
|
17.00
|
15.70
|
15.70
|
16.56
|
12.87
|
6,400
|
|
|
4/9/2020
|
+0.25 / +1.55%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.10
|
13.44
|
420
|
|
|
4/8/2020
|
-0.45 / -2.71%
|
15.80
|
16.15
|
15.50
|
16.15
|
15.85
|
13.24
|
1,830
|
|
|
4/7/2020
|
+0.60 / +3.75%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.61
|
10
|
|
|
4/6/2020
|
+0.10 / +0.63%
|
15.90
|
16.40
|
15.80
|
16.00
|
15.89
|
13.12
|
3,210
|
|
|
4/3/2020
|
-0.25 / -1.55%
|
16.30
|
16.30
|
15.90
|
15.90
|
16.13
|
13.03
|
1,860
|
|
|
4/1/2020
|
+1.05 / +6.95%
|
15.40
|
16.15
|
15.40
|
16.15
|
15.95
|
13.24
|
10,470
|
|
|
3/31/2020
|
-0.80 / -5.03%
|
15.10
|
15.90
|
15.10
|
15.10
|
15.30
|
12.38
|
220
|
|
|
3/30/2020
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.00
|
15.90
|
15.47
|
13.03
|
2,650
|
|
|
3/27/2020
|
0.00 / 0.00%
|
15.10
|
16.00
|
15.10
|
16.00
|
15.61
|
13.12
|
6,020
|
|
|
3/26/2020
|
-0.50 / -3.03%
|
15.60
|
16.00
|
15.50
|
16.00
|
15.53
|
13.12
|
1,030
|
|
|
3/25/2020
|
-0.10 / -0.60%
|
16.70
|
16.80
|
15.50
|
16.50
|
15.93
|
13.52
|
10,670
|
|
|
3/24/2020
|
-0.05 / -0.30%
|
17.70
|
17.70
|
15.60
|
16.60
|
15.82
|
13.61
|
3,730
|
|
|
3/23/2020
|
-1.25 / -6.98%
|
16.70
|
17.00
|
16.65
|
16.65
|
16.75
|
13.65
|
4,470
|
|
|