|
Closing price on 3/4/2020
|
|
| Open |
103.60 |
| High |
106.00 |
| Low |
103.60 |
| Volume |
1,451,487 |
| Split-adjusted Price |
41.69 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/3/2020
|
-7.70 / -6.08%
|
118.10
|
125.90
|
117.80
|
118.90
|
118.55
|
47.44
|
31,340
|
|
|
1/31/2020
|
-3.40 / -2.62%
|
127.00
|
128.00
|
126.60
|
126.60
|
126.99
|
50.51
|
45,340
|
|
|
1/30/2020
|
0.00 / 0.00%
|
129.50
|
130.00
|
126.00
|
130.00
|
128.06
|
51.87
|
27,940
|
|
|
1/22/2020
|
0.00 / 0.00%
|
130.00
|
131.00
|
129.50
|
130.00
|
130.16
|
51.87
|
2,520
|
|
|
1/21/2020
|
-3.00 / -2.26%
|
133.00
|
133.00
|
129.10
|
130.00
|
130.17
|
51.87
|
38,120
|
|
|
1/20/2020
|
0.00 / 0.00%
|
133.00
|
133.00
|
132.00
|
133.00
|
132.92
|
53.07
|
8,080
|
|
|
1/17/2020
|
-1.00 / -0.75%
|
134.00
|
134.00
|
132.50
|
133.00
|
132.91
|
53.07
|
16,680
|
|
|
1/16/2020
|
-1.00 / -0.74%
|
135.00
|
135.00
|
133.00
|
134.00
|
133.81
|
53.47
|
39,760
|
|
|