|
Closing price on 5/12/2022
|
|
| Open |
77.00 |
| High |
77.20 |
| Low |
69.50 |
| Volume |
665,700 |
| Split-adjusted Price |
69.50 |
|
|
SCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2022
|
-7.70 / -9.97%
|
77.00
|
77.20
|
69.50
|
69.50
|
76.09
|
69.50
|
665,700
|
|
|
5/11/2022
|
-0.10 / -0.13%
|
77.00
|
77.70
|
77.00
|
77.20
|
77.37
|
77.20
|
493,200
|
|
|
5/10/2022
|
-0.60 / -0.77%
|
77.30
|
78.00
|
75.00
|
77.30
|
77.09
|
77.30
|
583,300
|
|
|
5/9/2022
|
-7.10 / -8.35%
|
84.60
|
84.60
|
77.90
|
77.90
|
82.77
|
77.90
|
512,800
|
|
|
5/6/2022
|
-4.00 / -4.49%
|
88.00
|
89.00
|
85.00
|
85.00
|
86.60
|
85.00
|
748,900
|
|
|
5/5/2022
|
+2.30 / +2.65%
|
86.30
|
89.00
|
85.60
|
89.00
|
86.36
|
89.00
|
664,400
|
|
|
5/4/2022
|
-1.40 / -1.59%
|
87.60
|
88.40
|
86.70
|
86.70
|
87.45
|
86.70
|
480,500
|
|
|
4/29/2022
|
-0.50 / -0.56%
|
88.20
|
88.90
|
87.30
|
88.10
|
88.10
|
88.10
|
552,500
|
|
|
4/28/2022
|
+1.70 / +1.96%
|
86.50
|
88.60
|
84.30
|
88.60
|
86.40
|
88.60
|
730,800
|
|
|
4/27/2022
|
-0.60 / -0.69%
|
87.20
|
88.00
|
85.00
|
86.90
|
86.87
|
86.90
|
627,500
|
|
|
4/26/2022
|
+1.10 / +1.27%
|
86.00
|
87.50
|
83.80
|
87.50
|
85.40
|
87.50
|
539,700
|
|
|
4/25/2022
|
+0.20 / +0.23%
|
86.60
|
86.60
|
83.50
|
86.40
|
85.32
|
86.40
|
714,000
|
|
|
4/22/2022
|
+1.20 / +1.41%
|
84.60
|
87.40
|
84.60
|
86.20
|
86.41
|
86.20
|
460,400
|
|
|
4/21/2022
|
+0.40 / +0.47%
|
84.30
|
86.20
|
84.00
|
85.00
|
84.78
|
85.00
|
506,800
|
|
|
4/20/2022
|
-0.20 / -0.24%
|
84.80
|
85.00
|
81.80
|
84.60
|
84.07
|
84.60
|
430,600
|
|
|
4/19/2022
|
+1.80 / +2.17%
|
82.80
|
86.80
|
82.80
|
84.80
|
85.41
|
84.80
|
585,700
|
|
|
4/18/2022
|
-5.40 / -6.11%
|
88.90
|
88.90
|
83.00
|
83.00
|
86.20
|
83.00
|
380,600
|
|
|
4/15/2022
|
-0.70 / -0.79%
|
88.20
|
89.50
|
88.00
|
88.40
|
88.61
|
88.40
|
472,500
|
|
|
4/14/2022
|
+0.30 / +0.34%
|
87.90
|
89.50
|
87.90
|
89.10
|
88.61
|
89.10
|
322,800
|
|
|
4/13/2022
|
+0.80 / +0.91%
|
87.10
|
88.90
|
87.10
|
88.80
|
88.03
|
88.80
|
382,700
|
|
|
4/12/2022
|
0.00 / 0.00%
|
88.00
|
88.30
|
86.50
|
88.00
|
87.38
|
88.00
|
279,200
|
|
|
4/8/2022
|
-2.90 / -3.19%
|
90.50
|
90.50
|
86.20
|
88.00
|
87.31
|
88.00
|
425,000
|
|
|
4/7/2022
|
0.00 / 0.00%
|
90.40
|
90.90
|
90.00
|
90.90
|
90.66
|
90.90
|
263,000
|
|
|
4/6/2022
|
-2.40 / -2.57%
|
92.80
|
92.80
|
88.60
|
90.90
|
90.23
|
90.90
|
325,700
|
|
|
4/5/2022
|
+1.30 / +1.41%
|
91.50
|
93.30
|
91.50
|
93.30
|
92.52
|
93.30
|
301,100
|
|
|
4/4/2022
|
+2.00 / +2.22%
|
89.80
|
92.00
|
89.60
|
92.00
|
90.40
|
92.00
|
405,900
|
|
|
4/1/2022
|
-1.60 / -1.75%
|
91.20
|
91.20
|
89.20
|
90.00
|
89.92
|
90.00
|
362,500
|
|
|
3/31/2022
|
-0.70 / -0.76%
|
92.00
|
93.00
|
90.50
|
91.60
|
91.69
|
91.60
|
314,200
|
|
|
3/30/2022
|
-0.50 / -0.54%
|
92.80
|
93.40
|
91.80
|
92.30
|
92.39
|
92.30
|
385,200
|
|
|
3/29/2022
|
+2.50 / +2.77%
|
90.00
|
92.80
|
90.00
|
92.80
|
91.70
|
92.80
|
434,000
|
|
|