|
Closing price on 1/26/2018
|
|
| Open |
134.00 |
| High |
138.50 |
| Low |
134.00 |
| Volume |
27,120 |
| Split-adjusted Price |
50.69 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2018
|
+3.00 / +2.22%
|
134.00
|
138.50
|
134.00
|
138.00
|
136.43
|
50.69
|
27,120
|
|
|
1/25/2018
|
+1.60 / +1.20%
|
133.00
|
135.00
|
133.00
|
135.00
|
133.94
|
49.59
|
21,210
|
|
|
1/24/2018
|
+6.90 / +5.45%
|
126.50
|
135.00
|
126.50
|
133.40
|
131.80
|
49.00
|
39,900
|
|
|
1/23/2018
|
+1.40 / +1.12%
|
125.20
|
126.50
|
125.20
|
126.50
|
125.84
|
46.47
|
11,539
|
|
|
1/22/2018
|
+0.30 / +0.24%
|
124.80
|
125.50
|
124.80
|
125.10
|
125.06
|
45.95
|
19,140
|
|
|
1/19/2018
|
+1.40 / +1.13%
|
123.90
|
125.50
|
123.90
|
124.90
|
124.78
|
45.88
|
33,800
|
|
|
1/18/2018
|
-0.10 / -0.08%
|
123.30
|
123.50
|
123.00
|
123.50
|
123.19
|
45.36
|
1,864,912
|
|
|
1/17/2018
|
+0.10 / +0.08%
|
123.30
|
123.70
|
122.60
|
123.60
|
123.48
|
45.40
|
26,020
|
|
|
1/16/2018
|
-0.50 / -0.40%
|
123.00
|
123.90
|
123.00
|
123.50
|
123.35
|
45.36
|
15,920
|
|
|
1/15/2018
|
+0.60 / +0.49%
|
123.90
|
124.50
|
122.00
|
124.00
|
123.63
|
45.55
|
429,968
|
|
|
1/12/2018
|
-1.60 / -1.26%
|
127.00
|
127.00
|
123.00
|
124.90
|
123.37
|
45.88
|
10,359
|
|
|
1/11/2018
|
-0.50 / -0.39%
|
127.00
|
127.00
|
126.50
|
126.50
|
126.96
|
46.47
|
1,313,610
|
|
|
1/10/2018
|
+2.00 / +1.60%
|
124.30
|
127.00
|
124.30
|
127.00
|
126.15
|
46.65
|
1,521,401
|
|
|
1/9/2018
|
+2.50 / +2.04%
|
122.50
|
125.00
|
122.00
|
125.00
|
123.08
|
45.92
|
39,216
|
|
|
1/8/2018
|
+0.10 / +0.08%
|
122.60
|
122.70
|
122.10
|
122.50
|
122.54
|
45.00
|
24,459
|
|
|
1/5/2018
|
+0.40 / +0.33%
|
123.00
|
123.00
|
121.70
|
122.80
|
122.41
|
45.11
|
516,751
|
|
|
1/4/2018
|
+0.40 / +0.33%
|
121.00
|
122.40
|
121.00
|
122.40
|
121.91
|
44.96
|
219,520
|
|
|
1/3/2018
|
+1.00 / +0.83%
|
120.80
|
122.00
|
120.80
|
122.00
|
121.43
|
43.71
|
74,918
|
|
|
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
|
|
|