Closing price on 2/13/2018
|
|
Open |
150.00 |
High |
155.00 |
Low |
150.00 |
Volume |
7,910 |
Split-adjusted Price |
56.90 |
|
|
SCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/13/2018
|
+2.90 / +1.91%
|
150.00
|
155.00
|
150.00
|
154.90
|
153.80
|
56.90
|
7,910
|
|
2/12/2018
|
+6.90 / +4.76%
|
149.00
|
152.00
|
147.20
|
152.00
|
149.66
|
55.83
|
48,083
|
|
2/9/2018
|
-1.00 / -0.68%
|
146.00
|
146.00
|
142.00
|
146.00
|
145.08
|
53.63
|
6,440
|
|
2/8/2018
|
-3.00 / -2.00%
|
147.00
|
147.20
|
145.50
|
147.00
|
147.12
|
54.00
|
14,170
|
|
2/7/2018
|
+6.00 / +4.17%
|
142.50
|
153.60
|
142.50
|
150.00
|
147.16
|
55.10
|
7,040
|
|
2/6/2018
|
-4.00 / -2.70%
|
127.60
|
144.00
|
127.60
|
144.00
|
138.95
|
52.90
|
70,741
|
|
2/5/2018
|
-3.50 / -2.31%
|
153.00
|
154.00
|
148.00
|
148.00
|
150.07
|
54.36
|
20,593
|
|
2/2/2018
|
+3.40 / +2.26%
|
150.00
|
154.50
|
150.00
|
153.90
|
151.53
|
56.53
|
26,264
|
|
2/1/2018
|
-11.50 / -7.10%
|
162.00
|
162.00
|
150.00
|
150.50
|
154.71
|
55.28
|
26,329
|
|
1/31/2018
|
+7.00 / +4.52%
|
155.00
|
164.00
|
155.00
|
162.00
|
161.35
|
59.51
|
442,930
|
|
1/30/2018
|
0.00 / 0.00%
|
152.00
|
156.40
|
152.00
|
155.00
|
153.27
|
56.94
|
33,020
|
|
1/29/2018
|
+18.60 / +13.64%
|
138.50
|
156.50
|
138.50
|
155.00
|
151.01
|
56.94
|
108,503
|
|
1/26/2018
|
+3.00 / +2.22%
|
134.00
|
138.50
|
134.00
|
138.00
|
136.43
|
50.69
|
27,120
|
|
1/25/2018
|
+1.60 / +1.20%
|
133.00
|
135.00
|
133.00
|
135.00
|
133.94
|
49.59
|
21,210
|
|
1/24/2018
|
+6.90 / +5.45%
|
126.50
|
135.00
|
126.50
|
133.40
|
131.80
|
49.00
|
39,900
|
|
1/23/2018
|
+1.40 / +1.12%
|
125.20
|
126.50
|
125.20
|
126.50
|
125.84
|
46.47
|
11,539
|
|
1/22/2018
|
+0.30 / +0.24%
|
124.80
|
125.50
|
124.80
|
125.10
|
125.06
|
45.95
|
19,140
|
|
1/19/2018
|
+1.40 / +1.13%
|
123.90
|
125.50
|
123.90
|
124.90
|
124.78
|
45.88
|
33,800
|
|
1/18/2018
|
-0.10 / -0.08%
|
123.30
|
123.50
|
123.00
|
123.50
|
123.19
|
45.36
|
1,864,912
|
|
1/17/2018
|
+0.10 / +0.08%
|
123.30
|
123.70
|
122.60
|
123.60
|
123.48
|
45.40
|
26,020
|
|
1/16/2018
|
-0.50 / -0.40%
|
123.00
|
123.90
|
123.00
|
123.50
|
123.35
|
45.36
|
15,920
|
|
1/15/2018
|
+0.60 / +0.49%
|
123.90
|
124.50
|
122.00
|
124.00
|
123.63
|
45.55
|
429,968
|
|
1/12/2018
|
-1.60 / -1.26%
|
127.00
|
127.00
|
123.00
|
124.90
|
123.37
|
45.88
|
10,359
|
|
1/11/2018
|
-0.50 / -0.39%
|
127.00
|
127.00
|
126.50
|
126.50
|
126.96
|
46.47
|
1,313,610
|
|
1/10/2018
|
+2.00 / +1.60%
|
124.30
|
127.00
|
124.30
|
127.00
|
126.15
|
46.65
|
1,521,401
|
|
1/9/2018
|
+2.50 / +2.04%
|
122.50
|
125.00
|
122.00
|
125.00
|
123.08
|
45.92
|
39,216
|
|
1/8/2018
|
+0.10 / +0.08%
|
122.60
|
122.70
|
122.10
|
122.50
|
122.54
|
45.00
|
24,459
|
|
1/5/2018
|
+0.40 / +0.33%
|
123.00
|
123.00
|
121.70
|
122.80
|
122.41
|
45.11
|
516,751
|
|
1/4/2018
|
+0.40 / +0.33%
|
121.00
|
122.40
|
121.00
|
122.40
|
121.91
|
44.96
|
219,520
|
|
1/3/2018
|
+1.00 / +0.83%
|
120.80
|
122.00
|
120.80
|
122.00
|
121.43
|
43.71
|
74,918
|
|
|