|
Closing price on 3/16/2020
|
|
| Open |
100.10 |
| High |
104.90 |
| Low |
99.70 |
| Volume |
9,460 |
| Split-adjusted Price |
39.94 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2020
|
0.00 / 0.00%
|
100.10
|
104.90
|
99.70
|
100.10
|
100.53
|
39.94
|
9,460
|
|
|
3/13/2020
|
-6.80 / -6.36%
|
105.40
|
105.40
|
99.50
|
100.10
|
99.91
|
39.94
|
35,040
|
|
|
3/12/2020
|
-5.10 / -4.55%
|
107.00
|
108.00
|
104.20
|
106.90
|
104.55
|
42.65
|
443,220
|
|
|
3/11/2020
|
-1.00 / -0.88%
|
113.00
|
115.00
|
111.50
|
112.00
|
112.01
|
44.69
|
98,550
|
|
|
3/10/2020
|
+3.70 / +3.39%
|
102.90
|
115.60
|
102.90
|
113.00
|
111.73
|
45.09
|
23,180
|
|
|
3/9/2020
|
-8.20 / -6.98%
|
111.00
|
111.10
|
109.30
|
109.30
|
110.02
|
43.61
|
24,860
|
|
|
3/6/2020
|
+5.70 / +5.10%
|
114.00
|
118.00
|
111.80
|
117.50
|
114.07
|
46.88
|
59,850
|
|
|
3/5/2020
|
+7.30 / +6.99%
|
105.00
|
111.80
|
105.00
|
111.80
|
108.12
|
44.61
|
513,110
|
|
|
3/4/2020
|
+0.90 / +0.87%
|
103.60
|
106.00
|
103.60
|
104.50
|
104.65
|
41.69
|
1,451,487
|
|
|
3/3/2020
|
+0.30 / +0.29%
|
103.30
|
106.00
|
103.30
|
103.60
|
103.98
|
41.34
|
59,680
|
|
|
3/2/2020
|
-5.40 / -4.97%
|
106.10
|
108.00
|
101.90
|
103.30
|
103.50
|
41.22
|
20,590
|
|
|
2/28/2020
|
-4.30 / -3.81%
|
112.60
|
112.60
|
108.70
|
108.70
|
109.82
|
43.37
|
6,820
|
|
|
2/27/2020
|
-2.00 / -1.74%
|
115.00
|
115.00
|
112.60
|
113.00
|
113.61
|
45.09
|
1,470
|
|
|
2/26/2020
|
+1.10 / +0.97%
|
113.90
|
115.00
|
111.00
|
115.00
|
112.14
|
45.88
|
23,390
|
|
|
2/25/2020
|
-1.10 / -0.96%
|
107.60
|
113.90
|
107.60
|
113.90
|
110.07
|
45.45
|
9,730
|
|
|
2/24/2020
|
-0.60 / -0.52%
|
115.60
|
115.60
|
113.00
|
115.00
|
114.22
|
45.88
|
6,260
|
|
|
2/21/2020
|
-0.40 / -0.34%
|
116.00
|
116.00
|
115.60
|
115.60
|
115.89
|
46.12
|
5,980
|
|
|
2/20/2020
|
0.00 / 0.00%
|
116.00
|
116.00
|
115.50
|
116.00
|
116.00
|
46.28
|
33,630
|
|
|
2/19/2020
|
-0.80 / -0.68%
|
116.50
|
116.50
|
115.90
|
116.00
|
115.98
|
46.28
|
327,980
|
|
|
2/18/2020
|
-0.20 / -0.17%
|
117.00
|
117.00
|
116.80
|
116.80
|
116.90
|
46.60
|
312,820
|
|
|
2/17/2020
|
-1.00 / -0.85%
|
118.00
|
118.00
|
117.00
|
117.00
|
117.68
|
46.68
|
169,150
|
|
|
2/14/2020
|
-1.00 / -0.84%
|
118.50
|
118.50
|
117.90
|
118.00
|
117.95
|
47.08
|
6,910
|
|
|
2/13/2020
|
+1.00 / +0.85%
|
118.00
|
119.50
|
118.00
|
119.00
|
119.15
|
47.48
|
51,120
|
|
|
2/12/2020
|
0.00 / 0.00%
|
117.60
|
118.00
|
117.60
|
118.00
|
117.89
|
47.08
|
4,750
|
|
|
2/11/2020
|
0.00 / 0.00%
|
118.00
|
119.90
|
117.90
|
118.00
|
117.99
|
47.08
|
31,780
|
|
|
2/10/2020
|
0.00 / 0.00%
|
118.00
|
118.50
|
117.90
|
118.00
|
117.98
|
47.08
|
3,670
|
|
|
2/7/2020
|
-0.50 / -0.42%
|
120.80
|
120.80
|
118.00
|
118.00
|
118.04
|
47.08
|
22,390
|
|
|
2/6/2020
|
-0.50 / -0.42%
|
120.00
|
120.00
|
118.00
|
118.50
|
118.39
|
47.28
|
20,660
|
|
|
2/5/2020
|
+1.00 / +0.85%
|
118.00
|
123.90
|
118.00
|
119.00
|
119.88
|
47.48
|
55,270
|
|
|
2/4/2020
|
-0.90 / -0.76%
|
118.90
|
124.90
|
117.00
|
118.00
|
118.11
|
47.08
|
11,930
|
|
|