|
Closing price on 10/27/2020
|
|
| Open |
119.50 |
| High |
119.50 |
| Low |
117.80 |
| Volume |
58,740 |
| Split-adjusted Price |
49.04 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2020
|
-1.90 / -1.59%
|
119.50
|
119.50
|
117.80
|
117.80
|
118.51
|
49.04
|
58,740
|
|
|
10/26/2020
|
-0.10 / -0.08%
|
120.00
|
120.50
|
119.40
|
119.70
|
119.77
|
49.84
|
91,040
|
|
|
10/23/2020
|
-0.30 / -0.25%
|
120.10
|
120.20
|
119.60
|
119.80
|
120.02
|
49.88
|
39,460
|
|
|
10/22/2020
|
-0.10 / -0.08%
|
120.20
|
120.80
|
120.00
|
120.10
|
120.05
|
50.00
|
48,040
|
|
|
10/21/2020
|
+1.50 / +1.26%
|
120.80
|
120.80
|
119.20
|
120.20
|
120.28
|
50.04
|
72,600
|
|
|
10/20/2020
|
-0.40 / -0.34%
|
119.10
|
119.10
|
118.70
|
118.70
|
118.95
|
49.42
|
32,300
|
|
|
10/19/2020
|
+1.20 / +1.02%
|
121.20
|
121.20
|
118.20
|
119.10
|
118.91
|
49.59
|
22,480
|
|
|
10/16/2020
|
+0.70 / +0.60%
|
117.60
|
118.50
|
117.20
|
117.90
|
117.74
|
49.09
|
15,780
|
|
|
10/15/2020
|
-0.50 / -0.42%
|
117.70
|
118.00
|
116.70
|
117.20
|
117.48
|
48.80
|
42,160
|
|
|
10/14/2020
|
-3.00 / -2.49%
|
120.90
|
120.90
|
117.70
|
117.70
|
118.43
|
49.00
|
61,790
|
|
|
10/13/2020
|
0.00 / 0.00%
|
120.70
|
121.00
|
120.70
|
120.70
|
120.83
|
50.25
|
5,090
|
|
|
10/12/2020
|
-0.60 / -0.49%
|
121.30
|
121.30
|
120.70
|
120.70
|
120.95
|
50.25
|
21,100
|
|
|
10/9/2020
|
-0.90 / -0.74%
|
122.20
|
122.20
|
121.30
|
121.30
|
121.95
|
50.50
|
14,900
|
|
|
10/8/2020
|
-0.30 / -0.24%
|
123.00
|
123.00
|
122.00
|
122.20
|
122.09
|
50.88
|
15,210
|
|
|
10/7/2020
|
+1.50 / +1.24%
|
122.00
|
122.70
|
121.10
|
122.50
|
122.36
|
51.00
|
30,140
|
|
|
10/6/2020
|
-0.60 / -0.49%
|
121.60
|
122.00
|
121.00
|
121.00
|
121.42
|
50.38
|
34,180
|
|
|
10/5/2020
|
-0.20 / -0.16%
|
121.80
|
121.90
|
121.50
|
121.60
|
121.63
|
50.63
|
20,710
|
|
|
10/2/2020
|
-0.80 / -0.65%
|
122.60
|
122.60
|
121.40
|
121.80
|
121.72
|
50.71
|
17,130
|
|
|
10/1/2020
|
+1.90 / +1.57%
|
120.70
|
123.80
|
120.70
|
122.60
|
122.04
|
51.04
|
10,390
|
|
|
9/30/2020
|
-0.90 / -0.74%
|
121.30
|
121.50
|
120.70
|
120.70
|
120.97
|
50.25
|
28,760
|
|
|
9/29/2020
|
-0.40 / -0.33%
|
122.50
|
122.50
|
121.20
|
121.60
|
121.74
|
50.63
|
42,200
|
|
|
9/28/2020
|
-0.50 / -0.41%
|
122.50
|
123.00
|
121.80
|
122.00
|
122.23
|
50.79
|
21,500
|
|
|
9/25/2020
|
-1.20 / -0.97%
|
124.00
|
124.00
|
121.10
|
122.50
|
122.70
|
51.00
|
25,990
|
|
|
9/24/2020
|
+0.20 / +0.16%
|
124.90
|
124.90
|
123.50
|
123.70
|
123.59
|
51.50
|
6,400
|
|
|
9/23/2020
|
+0.20 / +0.16%
|
123.20
|
125.00
|
123.10
|
123.50
|
123.55
|
51.42
|
15,670
|
|
|
9/22/2020
|
-0.60 / -0.48%
|
123.90
|
123.90
|
123.10
|
123.30
|
123.53
|
51.33
|
31,740
|
|
|
9/21/2020
|
-1.10 / -0.88%
|
124.00
|
124.10
|
123.60
|
123.90
|
123.83
|
51.58
|
21,530
|
|
|
9/18/2020
|
-0.30 / -0.24%
|
125.00
|
125.40
|
124.00
|
125.00
|
124.99
|
52.04
|
21,090
|
|
|
9/17/2020
|
+0.20 / +0.16%
|
125.90
|
126.20
|
125.10
|
125.30
|
125.74
|
52.17
|
48,950
|
|
|
9/16/2020
|
+1.50 / +1.21%
|
123.60
|
126.10
|
123.60
|
125.10
|
125.28
|
52.08
|
36,070
|
|
|