|
Closing price on 10/14/2022
|
|
| Open |
73.50 |
| High |
73.80 |
| Low |
72.70 |
| Volume |
9,900 |
| Split-adjusted Price |
60.67 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2022
|
-0.60 / -0.82%
|
73.50
|
73.80
|
72.70
|
72.90
|
73.20
|
60.67
|
9,900
|
|
|
10/13/2022
|
0.00 / 0.00%
|
72.90
|
74.00
|
72.90
|
73.50
|
73.60
|
61.17
|
55,700
|
|
|
10/12/2022
|
+2.00 / +2.80%
|
71.00
|
73.50
|
71.00
|
73.50
|
71.93
|
61.17
|
15,800
|
|
|
10/11/2022
|
-1.00 / -1.38%
|
72.90
|
72.90
|
70.90
|
71.50
|
72.01
|
59.50
|
8,800
|
|
|
10/10/2022
|
-1.00 / -1.36%
|
72.20
|
74.10
|
72.10
|
72.50
|
72.96
|
60.34
|
20,400
|
|
|
10/7/2022
|
-1.40 / -1.87%
|
73.60
|
73.60
|
71.50
|
73.50
|
72.41
|
61.17
|
14,400
|
|
|
10/6/2022
|
-0.10 / -0.13%
|
75.00
|
75.40
|
74.90
|
74.90
|
75.02
|
62.33
|
7,900
|
|
|
10/5/2022
|
0.00 / 0.00%
|
76.00
|
76.50
|
75.00
|
75.00
|
75.30
|
62.42
|
9,200
|
|
|
10/4/2022
|
+0.10 / +0.13%
|
74.90
|
75.10
|
73.50
|
75.00
|
74.98
|
62.42
|
20,100
|
|
|
10/3/2022
|
-0.90 / -1.19%
|
75.00
|
75.50
|
73.70
|
74.90
|
74.82
|
62.33
|
68,700
|
|
|
9/30/2022
|
+2.10 / +2.85%
|
70.50
|
75.80
|
70.50
|
75.80
|
73.42
|
63.08
|
82,500
|
|
|
9/29/2022
|
-0.40 / -0.54%
|
73.20
|
77.00
|
73.20
|
73.70
|
74.79
|
61.34
|
115,700
|
|
|
9/28/2022
|
-2.90 / -3.77%
|
77.00
|
77.00
|
73.10
|
74.10
|
75.18
|
61.67
|
16,800
|
|
|
9/27/2022
|
-1.50 / -1.91%
|
78.40
|
78.40
|
77.00
|
77.00
|
77.64
|
64.08
|
23,300
|
|
|
9/26/2022
|
-2.40 / -2.97%
|
80.60
|
80.60
|
78.00
|
78.50
|
78.71
|
65.33
|
35,000
|
|
|
9/23/2022
|
-0.10 / -0.12%
|
81.00
|
81.50
|
80.90
|
80.90
|
80.97
|
67.33
|
5,800
|
|
|
9/22/2022
|
+0.20 / +0.25%
|
80.70
|
81.00
|
80.00
|
81.00
|
80.17
|
67.41
|
9,400
|
|
|
9/21/2022
|
-1.50 / -1.82%
|
80.10
|
82.20
|
80.10
|
80.80
|
80.82
|
67.24
|
8,500
|
|
|
9/20/2022
|
+1.80 / +2.24%
|
80.00
|
82.50
|
80.00
|
82.30
|
82.09
|
68.49
|
61,300
|
|
|
9/19/2022
|
-0.60 / -0.74%
|
81.20
|
82.50
|
80.50
|
80.50
|
81.45
|
66.99
|
17,100
|
|
|
9/16/2022
|
-2.60 / -3.11%
|
83.50
|
83.60
|
81.00
|
81.10
|
82.51
|
67.49
|
29,500
|
|
|
9/15/2022
|
-0.70 / -0.83%
|
85.00
|
85.00
|
83.50
|
83.70
|
84.69
|
69.66
|
7,700
|
|
|
9/14/2022
|
+0.90 / +1.08%
|
83.90
|
84.40
|
83.00
|
84.40
|
83.45
|
70.24
|
12,600
|
|
|
9/13/2022
|
-0.50 / -0.60%
|
84.00
|
84.10
|
83.40
|
83.50
|
83.58
|
69.49
|
6,500
|
|
|
9/12/2022
|
-1.20 / -1.41%
|
84.00
|
85.20
|
83.80
|
84.00
|
84.06
|
69.91
|
15,600
|
|
|
9/9/2022
|
+1.10 / +1.31%
|
83.70
|
85.20
|
83.50
|
85.20
|
84.54
|
70.91
|
16,900
|
|
|
9/8/2022
|
-0.20 / -0.24%
|
84.20
|
85.00
|
83.60
|
84.10
|
83.80
|
69.99
|
7,400
|
|
|
9/7/2022
|
-0.70 / -0.82%
|
85.00
|
85.00
|
84.30
|
84.30
|
84.62
|
70.16
|
14,800
|
|
|
9/6/2022
|
-1.00 / -1.16%
|
87.00
|
87.00
|
85.00
|
85.00
|
85.25
|
70.74
|
6,500
|
|
|
9/5/2022
|
+0.30 / +0.35%
|
85.00
|
86.00
|
84.50
|
86.00
|
85.18
|
71.57
|
24,300
|
|
|