|
Closing price on 1/2/2018
|
|
| Open |
121.50 |
| High |
123.00 |
| Low |
120.90 |
| Volume |
26,420 |
| Split-adjusted Price |
43.35 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2018
|
-0.40 / -0.33%
|
121.50
|
123.00
|
120.90
|
121.00
|
121.62
|
43.35
|
26,420
|
|
|
12/29/2017
|
+1.00 / +0.83%
|
121.00
|
123.00
|
121.00
|
122.00
|
121.41
|
43.71
|
36,460
|
|
|
12/28/2017
|
+2.00 / +1.68%
|
119.50
|
121.00
|
119.00
|
121.00
|
119.27
|
43.35
|
98,933
|
|
|
12/27/2017
|
0.00 / 0.00%
|
122.10
|
122.10
|
119.00
|
119.00
|
119.44
|
42.63
|
395,640
|
|
|
12/26/2017
|
+4.80 / +4.20%
|
116.00
|
121.30
|
116.00
|
119.00
|
119.66
|
42.63
|
93,586
|
|
|
12/25/2017
|
+0.30 / +0.26%
|
113.90
|
114.20
|
113.90
|
114.20
|
114.01
|
40.91
|
33,443
|
|
|
12/22/2017
|
+1.40 / +1.23%
|
113.30
|
114.90
|
113.00
|
114.90
|
113.86
|
41.16
|
8,800
|
|
|
12/21/2017
|
-0.10 / -0.09%
|
114.00
|
114.00
|
113.00
|
113.50
|
113.33
|
40.66
|
2,690
|
|
|
12/20/2017
|
-0.90 / -0.79%
|
114.90
|
114.90
|
113.00
|
113.60
|
113.99
|
40.70
|
310,000
|
|
|
12/19/2017
|
-0.30 / -0.26%
|
115.00
|
115.00
|
114.50
|
114.50
|
114.92
|
41.02
|
13,113
|
|
|
12/18/2017
|
-0.40 / -0.35%
|
116.00
|
116.00
|
114.80
|
114.80
|
115.02
|
41.13
|
52,918
|
|
|
12/15/2017
|
-0.10 / -0.09%
|
115.60
|
115.60
|
115.00
|
115.00
|
115.21
|
41.20
|
45,220
|
|
|
12/14/2017
|
+0.10 / +0.09%
|
115.50
|
115.50
|
115.00
|
115.10
|
115.27
|
41.23
|
43,033
|
|
|
12/13/2017
|
0.00 / 0.00%
|
115.00
|
116.00
|
115.00
|
115.00
|
115.40
|
41.20
|
52,748
|
|
|
12/12/2017
|
-1.00 / -0.86%
|
116.20
|
116.20
|
115.00
|
115.00
|
115.94
|
41.20
|
44,750
|
|
|
12/11/2017
|
+0.30 / +0.26%
|
115.40
|
117.50
|
115.40
|
116.00
|
116.17
|
41.56
|
3,251
|
|
|
12/8/2017
|
-0.60 / -0.52%
|
116.00
|
116.00
|
115.40
|
115.40
|
115.67
|
41.34
|
1,700
|
|
|
12/7/2017
|
-0.10 / -0.09%
|
116.00
|
116.00
|
115.60
|
116.00
|
116.00
|
41.56
|
44,610
|
|
|
12/6/2017
|
-0.90 / -0.77%
|
116.00
|
116.10
|
115.00
|
116.10
|
115.86
|
41.59
|
49,330
|
|
|
12/5/2017
|
+1.00 / +0.86%
|
116.50
|
117.00
|
115.00
|
117.00
|
115.86
|
41.92
|
459,920
|
|
|
12/4/2017
|
-0.10 / -0.09%
|
116.00
|
118.50
|
116.00
|
116.00
|
116.57
|
41.56
|
17,060
|
|
|
12/1/2017
|
-4.00 / -3.36%
|
118.00
|
119.00
|
113.00
|
115.00
|
116.11
|
41.20
|
41,690
|
|
|
11/30/2017
|
-1.00 / -0.83%
|
120.00
|
120.00
|
118.00
|
119.00
|
119.10
|
42.63
|
1,450
|
|
|
11/29/2017
|
0.00 / 0.00%
|
120.90
|
121.00
|
118.50
|
120.00
|
120.01
|
42.99
|
10,970
|
|
|
11/28/2017
|
0.00 / 0.00%
|
120.30
|
120.30
|
120.00
|
120.00
|
120.02
|
42.99
|
402,710
|
|
|
11/27/2017
|
-0.20 / -0.17%
|
119.90
|
121.00
|
119.90
|
120.00
|
120.24
|
42.99
|
1,267,850
|
|
|
11/24/2017
|
-1.30 / -1.07%
|
121.00
|
121.00
|
120.00
|
120.00
|
120.23
|
42.99
|
23,530
|
|
|
11/23/2017
|
-0.60 / -0.49%
|
122.00
|
122.20
|
121.00
|
121.30
|
121.52
|
43.46
|
31,360
|
|
|
11/22/2017
|
-0.10 / -0.08%
|
120.20
|
122.00
|
120.20
|
121.90
|
121.71
|
43.67
|
27,150
|
|
|
11/21/2017
|
0.00 / 0.00%
|
120.10
|
122.90
|
120.10
|
122.00
|
121.94
|
43.71
|
30,130
|
|
|