|
Closing price on 12/15/2020
|
|
| Open |
124.90 |
| High |
125.10 |
| Low |
124.80 |
| Volume |
30,240 |
| Split-adjusted Price |
53.31 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2020
|
+0.10 / +0.08%
|
124.90
|
125.10
|
124.80
|
125.00
|
124.97
|
53.31
|
30,240
|
|
|
12/14/2020
|
+1.90 / +1.54%
|
125.00
|
125.20
|
124.50
|
124.90
|
124.81
|
53.27
|
38,740
|
|
|
12/11/2020
|
+0.70 / +0.56%
|
125.10
|
126.00
|
124.90
|
126.00
|
125.17
|
52.46
|
50,740
|
|
|
12/10/2020
|
+0.30 / +0.24%
|
125.00
|
126.00
|
125.00
|
125.30
|
125.51
|
52.17
|
13,130
|
|
|
12/9/2020
|
-0.10 / -0.08%
|
125.10
|
125.90
|
125.00
|
125.00
|
125.12
|
52.04
|
21,170
|
|
|
12/8/2020
|
-0.30 / -0.24%
|
125.60
|
125.60
|
124.90
|
125.10
|
125.12
|
52.08
|
22,820
|
|
|
12/7/2020
|
+0.40 / +0.32%
|
125.00
|
126.10
|
125.00
|
125.40
|
125.59
|
52.21
|
21,220
|
|
|
12/4/2020
|
-1.10 / -0.87%
|
126.10
|
126.10
|
125.00
|
125.00
|
125.30
|
52.04
|
29,330
|
|
|
12/3/2020
|
-0.20 / -0.16%
|
126.30
|
126.30
|
125.80
|
126.10
|
126.03
|
52.50
|
70,440
|
|
|
12/2/2020
|
-0.60 / -0.47%
|
126.90
|
126.90
|
125.90
|
126.30
|
126.36
|
52.58
|
36,580
|
|
|
12/1/2020
|
+1.40 / +1.12%
|
125.50
|
126.90
|
125.30
|
126.90
|
125.91
|
52.83
|
36,830
|
|
|
11/30/2020
|
+0.20 / +0.16%
|
125.50
|
127.00
|
125.40
|
125.50
|
126.11
|
52.25
|
14,860
|
|
|
11/27/2020
|
-0.10 / -0.08%
|
125.40
|
125.90
|
125.30
|
125.30
|
125.41
|
52.17
|
9,440
|
|
|
11/26/2020
|
0.00 / 0.00%
|
125.40
|
125.60
|
124.80
|
125.40
|
125.38
|
52.21
|
30,760
|
|
|
11/25/2020
|
-0.10 / -0.08%
|
126.50
|
126.50
|
125.40
|
125.40
|
125.76
|
52.21
|
66,490
|
|
|
11/24/2020
|
-0.60 / -0.48%
|
126.10
|
127.40
|
125.40
|
125.50
|
126.35
|
52.25
|
29,510
|
|
|
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
|
|
|