|
Closing price on 12/30/2020
|
|
| Open |
128.00 |
| High |
130.00 |
| Low |
127.10 |
| Volume |
49,150 |
| Split-adjusted Price |
55.44 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2020
|
+2.50 / +1.96%
|
128.00
|
130.00
|
127.10
|
130.00
|
128.28
|
55.44
|
49,150
|
|
|
12/29/2020
|
-0.90 / -0.70%
|
128.00
|
128.90
|
126.20
|
127.50
|
127.90
|
54.38
|
15,270
|
|
|
12/28/2020
|
+2.40 / +1.90%
|
125.80
|
128.40
|
125.80
|
128.40
|
126.51
|
54.76
|
27,300
|
|
|
12/25/2020
|
-0.50 / -0.40%
|
127.00
|
127.00
|
125.00
|
126.00
|
126.16
|
53.74
|
55,550
|
|
|
12/24/2020
|
-2.00 / -1.56%
|
128.50
|
128.60
|
125.00
|
126.50
|
126.96
|
53.95
|
37,570
|
|
|
12/23/2020
|
-1.40 / -1.08%
|
129.90
|
129.90
|
128.30
|
128.50
|
129.37
|
54.80
|
39,480
|
|
|
12/22/2020
|
+0.50 / +0.39%
|
131.00
|
131.00
|
129.60
|
129.90
|
129.96
|
55.40
|
29,120
|
|
|
12/21/2020
|
0.00 / 0.00%
|
129.40
|
129.70
|
129.40
|
129.40
|
129.53
|
55.19
|
36,070
|
|
|
12/18/2020
|
0.00 / 0.00%
|
129.90
|
130.50
|
129.40
|
129.40
|
129.77
|
55.19
|
37,900
|
|
|
12/17/2020
|
+4.90 / +3.94%
|
124.50
|
130.60
|
124.20
|
129.40
|
126.67
|
55.19
|
125,500
|
|
|
12/16/2020
|
-0.50 / -0.40%
|
125.00
|
125.00
|
124.00
|
124.50
|
124.52
|
53.10
|
23,570
|
|
|
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
|
|
|