|
Closing price on 10/28/2022
|
|
| Open |
74.00 |
| High |
74.80 |
| Low |
72.70 |
| Volume |
61,400 |
| Split-adjusted Price |
60.50 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2022
|
-1.10 / -1.49%
|
74.00
|
74.80
|
72.70
|
72.70
|
73.31
|
60.50
|
61,400
|
|
|
10/27/2022
|
+1.30 / +1.79%
|
74.00
|
74.00
|
72.00
|
73.80
|
72.74
|
61.42
|
15,700
|
|
|
10/26/2022
|
+1.50 / +2.11%
|
72.50
|
73.50
|
71.50
|
72.50
|
72.55
|
60.34
|
13,700
|
|
|
10/25/2022
|
+0.10 / +0.14%
|
70.00
|
72.90
|
67.50
|
71.00
|
69.74
|
59.09
|
109,100
|
|
|
10/24/2022
|
-1.60 / -2.21%
|
74.00
|
74.00
|
70.90
|
70.90
|
71.86
|
59.00
|
45,800
|
|
|
10/21/2022
|
-1.70 / -2.29%
|
74.20
|
74.40
|
72.50
|
72.50
|
73.48
|
60.34
|
22,100
|
|
|
10/20/2022
|
+0.10 / +0.13%
|
74.90
|
75.00
|
73.30
|
74.20
|
74.01
|
61.75
|
9,300
|
|
|
10/19/2022
|
+1.20 / +1.65%
|
72.90
|
74.90
|
72.90
|
74.10
|
74.10
|
61.67
|
62,800
|
|
|
10/18/2022
|
+0.20 / +0.28%
|
74.60
|
74.60
|
72.80
|
72.90
|
73.53
|
60.67
|
9,600
|
|
|
10/17/2022
|
-0.20 / -0.27%
|
72.90
|
73.40
|
72.70
|
72.70
|
73.14
|
60.50
|
42,900
|
|
|
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
|
|
|