|
Closing price on 1/30/2020
|
|
| Open |
129.50 |
| High |
130.00 |
| Low |
126.00 |
| Volume |
27,940 |
| Split-adjusted Price |
51.87 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2020
|
0.00 / 0.00%
|
129.50
|
130.00
|
126.00
|
130.00
|
128.06
|
51.87
|
27,940
|
|
|
1/22/2020
|
0.00 / 0.00%
|
130.00
|
131.00
|
129.50
|
130.00
|
130.16
|
51.87
|
2,520
|
|
|
1/21/2020
|
-3.00 / -2.26%
|
133.00
|
133.00
|
129.10
|
130.00
|
130.17
|
51.87
|
38,120
|
|
|
1/20/2020
|
0.00 / 0.00%
|
133.00
|
133.00
|
132.00
|
133.00
|
132.92
|
53.07
|
8,080
|
|
|
1/17/2020
|
-1.00 / -0.75%
|
134.00
|
134.00
|
132.50
|
133.00
|
132.91
|
53.07
|
16,680
|
|
|
1/16/2020
|
-1.00 / -0.74%
|
135.00
|
135.00
|
133.00
|
134.00
|
133.81
|
53.47
|
39,760
|
|
|
1/15/2020
|
0.00 / 0.00%
|
138.00
|
138.40
|
133.00
|
135.00
|
135.19
|
53.86
|
48,400
|
|
|
1/14/2020
|
+4.20 / +3.21%
|
131.80
|
135.80
|
131.80
|
135.00
|
134.33
|
53.86
|
92,950
|
|
|
1/13/2020
|
+5.80 / +4.64%
|
125.00
|
131.00
|
125.00
|
130.80
|
130.01
|
52.19
|
31,960
|
|
|
1/10/2020
|
+2.20 / +1.79%
|
123.00
|
126.00
|
122.80
|
125.00
|
124.66
|
49.87
|
114,610
|
|
|
1/9/2020
|
+2.30 / +1.91%
|
120.50
|
122.80
|
120.50
|
122.80
|
122.46
|
49.00
|
3,340
|
|
|
1/8/2020
|
+0.50 / +0.42%
|
120.00
|
122.40
|
120.00
|
120.50
|
120.66
|
48.08
|
16,310
|
|
|
1/7/2020
|
-2.00 / -1.64%
|
122.00
|
122.90
|
118.00
|
120.00
|
119.91
|
47.88
|
6,530
|
|
|
1/6/2020
|
+2.60 / +2.18%
|
119.40
|
122.00
|
119.40
|
122.00
|
120.39
|
48.68
|
3,040
|
|
|
1/3/2020
|
+3.30 / +2.84%
|
119.70
|
119.70
|
117.00
|
119.40
|
119.21
|
47.64
|
1,770
|
|
|
1/2/2020
|
-3.90 / -3.25%
|
120.00
|
120.10
|
115.00
|
116.10
|
117.97
|
46.32
|
10,070
|
|
|
12/31/2019
|
+0.10 / +0.08%
|
114.20
|
122.00
|
114.20
|
120.00
|
119.35
|
47.88
|
310
|
|
|
12/30/2019
|
-0.10 / -0.08%
|
120.10
|
122.20
|
119.90
|
119.90
|
120.00
|
47.84
|
11,700
|
|
|
12/27/2019
|
0.00 / 0.00%
|
120.00
|
122.00
|
119.90
|
120.00
|
120.02
|
47.88
|
51,860
|
|
|
12/26/2019
|
-1.00 / -0.83%
|
120.10
|
120.10
|
119.90
|
120.00
|
120.00
|
47.88
|
47,260
|
|
|
12/25/2019
|
+1.00 / +0.83%
|
120.00
|
121.00
|
120.00
|
121.00
|
120.13
|
48.28
|
12,070
|
|
|
12/24/2019
|
-1.00 / -0.83%
|
121.00
|
121.00
|
120.00
|
120.00
|
120.50
|
47.88
|
7,710
|
|
|
12/23/2019
|
+1.00 / +0.83%
|
120.00
|
121.00
|
119.50
|
121.00
|
120.10
|
48.28
|
41,930
|
|
|
12/20/2019
|
-5.00 / -4.00%
|
125.00
|
125.10
|
119.50
|
120.00
|
123.46
|
47.88
|
48,630
|
|
|
12/19/2019
|
-1.00 / -0.79%
|
126.00
|
126.00
|
124.60
|
125.00
|
125.11
|
49.87
|
11,350
|
|
|
12/18/2019
|
-4.00 / -3.08%
|
130.00
|
130.00
|
125.50
|
126.00
|
126.80
|
50.27
|
16,010
|
|
|
12/17/2019
|
-2.20 / -1.66%
|
132.10
|
132.10
|
130.00
|
130.00
|
131.00
|
51.87
|
2,290
|
|
|
12/16/2019
|
+6.70 / +5.34%
|
125.50
|
134.20
|
125.50
|
132.20
|
131.03
|
52.75
|
8,380
|
|
|
12/13/2019
|
-5.80 / -4.42%
|
130.20
|
130.20
|
125.00
|
125.50
|
126.46
|
50.07
|
16,250
|
|
|
12/12/2019
|
-2.30 / -1.72%
|
133.00
|
133.00
|
131.30
|
131.30
|
131.99
|
52.39
|
3,470
|
|
|