|
Closing price on 11/23/2020
|
|
| Open |
124.50 |
| High |
126.20 |
| Low |
124.50 |
| Volume |
46,860 |
| Split-adjusted Price |
52.50 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2020
|
+1.80 / +1.45%
|
124.50
|
126.20
|
124.50
|
126.10
|
125.53
|
52.50
|
46,860
|
|
|
11/20/2020
|
+2.90 / +2.39%
|
121.40
|
124.30
|
121.40
|
124.30
|
123.23
|
51.75
|
57,600
|
|
|
11/19/2020
|
+0.90 / +0.75%
|
120.60
|
121.70
|
120.50
|
121.40
|
121.10
|
50.54
|
29,910
|
|
|
11/18/2020
|
-0.20 / -0.17%
|
120.00
|
120.90
|
120.00
|
120.50
|
120.46
|
50.17
|
14,060
|
|
|
11/17/2020
|
+0.70 / +0.58%
|
120.00
|
120.70
|
119.50
|
120.70
|
120.07
|
50.25
|
7,180
|
|
|
11/16/2020
|
-0.60 / -0.50%
|
121.00
|
121.00
|
119.10
|
120.00
|
120.11
|
49.96
|
39,550
|
|
|
11/13/2020
|
-0.30 / -0.25%
|
120.90
|
121.40
|
120.30
|
120.60
|
120.58
|
50.21
|
42,200
|
|
|
11/12/2020
|
+0.80 / +0.67%
|
120.50
|
121.00
|
120.30
|
120.90
|
120.85
|
50.34
|
6,600
|
|
|
11/11/2020
|
-1.40 / -1.15%
|
121.50
|
121.50
|
120.00
|
120.10
|
120.96
|
50.00
|
7,900
|
|
|
11/10/2020
|
+2.00 / +1.67%
|
121.50
|
122.30
|
120.00
|
121.50
|
121.37
|
50.59
|
52,080
|
|
|
11/9/2020
|
+0.20 / +0.17%
|
119.30
|
120.00
|
119.00
|
119.50
|
119.49
|
49.75
|
16,170
|
|
|
11/6/2020
|
+1.30 / +1.10%
|
119.00
|
119.60
|
118.00
|
119.30
|
119.16
|
49.67
|
13,520
|
|
|
11/5/2020
|
+0.10 / +0.08%
|
118.00
|
119.80
|
118.00
|
118.00
|
119.07
|
49.13
|
60,280
|
|
|
11/4/2020
|
+1.20 / +1.03%
|
116.70
|
118.10
|
116.70
|
117.90
|
117.97
|
49.09
|
31,830
|
|
|
11/3/2020
|
+1.70 / +1.48%
|
115.20
|
117.40
|
115.20
|
116.70
|
116.56
|
48.59
|
14,840
|
|
|
11/2/2020
|
+0.40 / +0.35%
|
114.60
|
115.00
|
114.60
|
115.00
|
114.88
|
47.88
|
11,290
|
|
|
10/30/2020
|
0.00 / 0.00%
|
115.00
|
115.30
|
114.60
|
114.60
|
114.89
|
47.71
|
21,660
|
|
|
10/29/2020
|
-2.20 / -1.88%
|
116.80
|
116.80
|
112.40
|
114.60
|
114.90
|
47.71
|
90,830
|
|
|
10/28/2020
|
-1.00 / -0.85%
|
117.60
|
117.60
|
116.50
|
116.80
|
116.76
|
48.63
|
31,140
|
|
|
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
|
|
|