|
Closing price on 3/23/2021
|
|
| Open |
133.20 |
| High |
133.30 |
| Low |
132.80 |
| Volume |
23,700 |
| Split-adjusted Price |
56.72 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2021
|
-0.30 / -0.23%
|
133.20
|
133.30
|
132.80
|
133.00
|
133.03
|
56.72
|
23,700
|
|
|
3/22/2021
|
-0.70 / -0.52%
|
134.00
|
134.00
|
133.10
|
133.30
|
133.41
|
56.85
|
25,700
|
|
|
3/19/2021
|
-0.20 / -0.15%
|
134.00
|
134.00
|
133.70
|
134.00
|
134.00
|
57.15
|
8,400
|
|
|
3/18/2021
|
0.00 / 0.00%
|
134.20
|
134.30
|
133.90
|
134.20
|
134.11
|
57.24
|
8,800
|
|
|
3/17/2021
|
-0.30 / -0.22%
|
134.40
|
134.50
|
134.00
|
134.20
|
134.17
|
57.24
|
9,300
|
|
|
3/16/2021
|
-0.20 / -0.15%
|
134.70
|
135.00
|
134.30
|
134.50
|
134.45
|
57.36
|
7,500
|
|
|
3/15/2021
|
0.00 / 0.00%
|
135.00
|
135.00
|
134.60
|
134.70
|
134.74
|
57.45
|
16,700
|
|
|
3/12/2021
|
-0.50 / -0.37%
|
135.20
|
135.40
|
134.70
|
134.70
|
135.01
|
57.45
|
26,200
|
|
|
3/11/2021
|
-0.50 / -0.37%
|
136.00
|
136.00
|
135.20
|
135.20
|
135.70
|
57.66
|
23,300
|
|
|
3/10/2021
|
0.00 / 0.00%
|
136.00
|
136.00
|
135.50
|
135.70
|
135.84
|
57.88
|
8,400
|
|
|
3/9/2021
|
-0.50 / -0.37%
|
136.00
|
136.20
|
135.70
|
135.70
|
135.90
|
57.88
|
8,000
|
|
|
3/8/2021
|
+0.20 / +0.15%
|
136.20
|
137.50
|
136.00
|
136.20
|
136.16
|
58.09
|
35,300
|
|
|
3/5/2021
|
-0.90 / -0.66%
|
135.60
|
136.00
|
135.50
|
136.00
|
135.70
|
58.00
|
12,600
|
|
|
3/4/2021
|
-0.10 / -0.07%
|
137.50
|
137.80
|
136.80
|
136.90
|
137.25
|
58.39
|
19,800
|
|
|
3/3/2021
|
+3.00 / +2.24%
|
134.00
|
137.10
|
134.00
|
137.00
|
136.74
|
58.43
|
90,400
|
|
|
3/2/2021
|
+1.70 / +1.28%
|
132.30
|
134.00
|
132.00
|
134.00
|
132.30
|
57.15
|
24,600
|
|
|
3/1/2021
|
+1.50 / +1.15%
|
135.00
|
135.00
|
131.00
|
132.30
|
132.60
|
56.43
|
12,900
|
|
|
2/26/2021
|
+0.90 / +0.69%
|
129.90
|
135.00
|
129.70
|
130.80
|
130.85
|
55.79
|
14,800
|
|
|
2/25/2021
|
+0.20 / +0.15%
|
129.70
|
130.30
|
129.60
|
129.90
|
129.96
|
55.40
|
33,200
|
|
|
2/24/2021
|
-0.20 / -0.15%
|
134.90
|
134.90
|
129.70
|
129.70
|
131.11
|
55.32
|
18,100
|
|
|
2/23/2021
|
+0.30 / +0.23%
|
130.00
|
130.20
|
129.70
|
129.90
|
129.94
|
55.40
|
10,800
|
|
|
2/22/2021
|
-0.90 / -0.69%
|
130.50
|
130.50
|
129.60
|
129.60
|
130.05
|
55.27
|
23,700
|
|
|
2/19/2021
|
+0.50 / +0.38%
|
130.00
|
130.50
|
129.80
|
130.50
|
130.00
|
55.66
|
16,700
|
|
|
2/18/2021
|
0.00 / 0.00%
|
130.00
|
131.00
|
129.50
|
130.00
|
130.20
|
55.44
|
22,200
|
|
|
2/17/2021
|
-2.00 / -1.52%
|
131.00
|
132.00
|
130.00
|
130.00
|
130.78
|
55.44
|
17,800
|
|
|
2/9/2021
|
+7.50 / +6.02%
|
124.30
|
132.00
|
124.30
|
132.00
|
129.89
|
56.30
|
21,600
|
|
|
2/8/2021
|
-5.50 / -4.23%
|
130.00
|
130.40
|
122.10
|
124.50
|
130.00
|
53.10
|
25,600
|
|
|
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
|
|
|