|
Closing price on 2/5/2021
|
|
| Open |
129.60 |
| High |
130.20 |
| Low |
129.40 |
| Volume |
7,700 |
| Split-adjusted Price |
55.44 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
0.00 / 0.00%
|
129.60
|
130.20
|
129.40
|
130.00
|
129.72
|
55.44
|
7,700
|
|
|
2/4/2021
|
-1.00 / -0.76%
|
131.20
|
133.10
|
130.00
|
130.00
|
130.96
|
55.44
|
5,000
|
|
|
2/3/2021
|
+3.90 / +3.07%
|
127.00
|
131.50
|
127.00
|
131.00
|
127.10
|
55.87
|
10,400
|
|
|
2/2/2021
|
+0.60 / +0.47%
|
126.50
|
127.10
|
125.10
|
127.10
|
126.50
|
54.21
|
4,600
|
|
|
2/1/2021
|
+1.00 / +0.80%
|
125.00
|
127.10
|
124.70
|
126.50
|
125.10
|
53.95
|
112,200
|
|
|
1/29/2021
|
+3.50 / +2.87%
|
122.00
|
127.60
|
122.00
|
125.50
|
124.93
|
53.53
|
71,800
|
|
|
1/28/2021
|
-9.10 / -6.94%
|
129.20
|
129.20
|
122.00
|
122.00
|
122.00
|
52.03
|
140,100
|
|
|
1/27/2021
|
-3.80 / -2.82%
|
134.90
|
135.00
|
131.10
|
131.10
|
133.77
|
55.91
|
46,900
|
|
|
1/26/2021
|
-0.60 / -0.44%
|
135.50
|
135.50
|
134.70
|
134.90
|
135.06
|
57.53
|
23,400
|
|
|
1/25/2021
|
+0.50 / +0.37%
|
135.00
|
137.00
|
135.00
|
135.50
|
135.00
|
57.79
|
13,400
|
|
|
1/22/2021
|
+0.10 / +0.07%
|
135.30
|
135.40
|
134.20
|
135.00
|
134.75
|
57.58
|
20,100
|
|
|
1/21/2021
|
+0.80 / +0.60%
|
134.50
|
135.00
|
134.00
|
134.90
|
134.43
|
57.53
|
21,000
|
|
|
1/20/2021
|
-0.80 / -0.59%
|
134.90
|
134.90
|
131.80
|
134.10
|
134.90
|
57.19
|
31,300
|
|
|
1/19/2021
|
-2.10 / -1.53%
|
137.50
|
137.50
|
134.80
|
134.90
|
136.30
|
57.53
|
61,400
|
|
|
1/18/2021
|
+1.00 / +0.74%
|
136.00
|
138.00
|
136.00
|
137.00
|
136.00
|
58.43
|
34,100
|
|
|
1/15/2021
|
-0.20 / -0.15%
|
136.20
|
136.50
|
136.00
|
136.00
|
136.18
|
58.00
|
18,700
|
|
|
1/14/2021
|
0.00 / 0.00%
|
138.00
|
138.00
|
136.20
|
136.20
|
136.20
|
58.09
|
20,800
|
|
|
1/13/2021
|
-1.30 / -0.95%
|
138.00
|
138.20
|
136.20
|
136.20
|
136.20
|
58.09
|
57,600
|
|
|
1/12/2021
|
+7.20 / +5.53%
|
130.50
|
137.80
|
130.50
|
137.50
|
135.82
|
58.64
|
50,900
|
|
|
1/11/2021
|
+0.60 / +0.46%
|
129.80
|
130.50
|
129.70
|
130.30
|
130.30
|
55.57
|
55,900
|
|
|
1/8/2021
|
+0.10 / +0.08%
|
129.60
|
130.00
|
129.30
|
129.70
|
129.82
|
55.32
|
36,900
|
|
|
1/7/2021
|
0.00 / 0.00%
|
129.40
|
129.60
|
129.40
|
129.60
|
129.52
|
55.27
|
18,600
|
|
|
1/6/2021
|
+0.10 / +0.08%
|
129.50
|
130.00
|
129.30
|
129.60
|
129.86
|
55.27
|
26,600
|
|
|
1/5/2021
|
+1.00 / +0.78%
|
128.50
|
130.50
|
128.50
|
129.50
|
128.50
|
55.23
|
13,000
|
|
|
1/4/2021
|
+0.50 / +0.39%
|
128.00
|
129.00
|
128.00
|
128.50
|
128.42
|
54.80
|
32,900
|
|
|
12/31/2020
|
-2.00 / -1.54%
|
129.00
|
129.80
|
127.50
|
128.00
|
128.52
|
54.59
|
33,020
|
|
|
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
|
|
|