|
Closing price on 4/4/2022
|
|
| Open |
162.40 |
| High |
170.00 |
| Low |
162.40 |
| Volume |
7,500 |
| Split-adjusted Price |
75.13 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2022
|
+7.60 / +4.68%
|
162.40
|
170.00
|
162.40
|
170.00
|
167.10
|
75.13
|
7,500
|
|
|
4/1/2022
|
+0.80 / +0.50%
|
162.00
|
162.40
|
162.00
|
162.40
|
162.00
|
71.77
|
200
|
|
|
3/31/2022
|
-0.50 / -0.31%
|
163.00
|
165.00
|
161.60
|
161.60
|
163.41
|
71.41
|
8,800
|
|
|
3/30/2022
|
+2.00 / +1.25%
|
160.10
|
162.50
|
160.10
|
162.10
|
161.12
|
71.63
|
9,800
|
|
|
3/29/2022
|
+1.80 / +1.14%
|
157.10
|
160.10
|
157.10
|
160.10
|
159.55
|
70.75
|
118,200
|
|
|
3/28/2022
|
+1.30 / +0.83%
|
155.50
|
158.50
|
155.50
|
158.30
|
158.17
|
69.96
|
16,300
|
|
|
3/25/2022
|
-0.20 / -0.13%
|
157.00
|
157.50
|
156.50
|
157.00
|
157.00
|
69.38
|
14,800
|
|
|
3/24/2022
|
-1.70 / -1.07%
|
158.00
|
158.80
|
157.20
|
157.20
|
158.13
|
69.47
|
3,200
|
|
|
3/23/2022
|
+2.90 / +1.86%
|
160.00
|
160.00
|
156.00
|
158.90
|
157.31
|
70.22
|
17,100
|
|
|
3/22/2022
|
-0.90 / -0.57%
|
156.00
|
156.90
|
155.00
|
156.00
|
155.68
|
68.94
|
24,900
|
|
|
3/21/2022
|
0.00 / 0.00%
|
156.90
|
158.00
|
156.90
|
156.90
|
157.02
|
69.34
|
33,200
|
|
|
3/18/2022
|
+0.40 / +0.26%
|
157.00
|
157.00
|
156.00
|
156.90
|
156.52
|
69.34
|
3,800
|
|
|
3/17/2022
|
-1.50 / -0.95%
|
159.80
|
160.00
|
156.40
|
156.50
|
158.42
|
69.16
|
20,200
|
|
|
3/16/2022
|
+2.10 / +1.35%
|
156.50
|
160.00
|
156.10
|
158.00
|
158.60
|
69.82
|
10,600
|
|
|
3/15/2022
|
-0.10 / -0.06%
|
160.90
|
160.90
|
155.40
|
155.90
|
156.28
|
68.89
|
14,700
|
|
|
3/14/2022
|
-1.00 / -0.64%
|
160.00
|
160.30
|
154.90
|
156.00
|
156.35
|
68.94
|
50,600
|
|
|
3/11/2022
|
-0.20 / -0.13%
|
158.50
|
158.50
|
157.00
|
157.00
|
157.29
|
69.38
|
2,100
|
|
|
3/10/2022
|
-0.30 / -0.19%
|
159.00
|
159.00
|
156.00
|
157.20
|
157.70
|
69.47
|
35,300
|
|
|
3/9/2022
|
-0.50 / -0.32%
|
159.00
|
159.00
|
157.50
|
157.50
|
158.15
|
69.60
|
17,900
|
|
|
3/8/2022
|
-1.30 / -0.82%
|
157.50
|
159.00
|
156.00
|
158.00
|
158.06
|
69.82
|
26,100
|
|
|
3/7/2022
|
-1.70 / -1.06%
|
159.00
|
159.90
|
158.90
|
159.30
|
159.03
|
70.40
|
11,300
|
|
|
3/4/2022
|
+1.00 / +0.63%
|
160.50
|
161.00
|
158.00
|
161.00
|
160.48
|
71.15
|
10,400
|
|
|
3/3/2022
|
-2.80 / -1.72%
|
163.00
|
163.00
|
159.50
|
160.00
|
160.05
|
70.71
|
34,100
|
|
|
3/2/2022
|
-0.20 / -0.12%
|
164.00
|
164.00
|
160.00
|
162.80
|
161.80
|
71.94
|
3,600
|
|
|
3/1/2022
|
-0.90 / -0.55%
|
163.00
|
163.00
|
162.00
|
163.00
|
162.37
|
72.03
|
11,500
|
|
|
2/28/2022
|
+2.30 / +1.42%
|
162.00
|
165.00
|
161.50
|
163.90
|
162.74
|
72.43
|
24,100
|
|
|
2/25/2022
|
+1.60 / +1.00%
|
164.30
|
164.30
|
160.70
|
161.60
|
161.53
|
71.41
|
6,400
|
|
|
2/24/2022
|
-3.00 / -1.84%
|
165.00
|
165.00
|
155.00
|
160.00
|
159.01
|
70.71
|
30,700
|
|
|
2/23/2022
|
-0.60 / -0.37%
|
163.50
|
163.80
|
162.90
|
163.00
|
163.34
|
72.03
|
64,600
|
|
|
2/22/2022
|
-1.60 / -0.97%
|
165.50
|
165.50
|
163.30
|
163.60
|
165.07
|
72.30
|
7,600
|
|
|