|
Closing price on 4/7/2020
|
|
| Open |
102.00 |
| High |
107.00 |
| Low |
101.20 |
| Volume |
39,060 |
| Split-adjusted Price |
41.89 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2020
|
+4.00 / +3.96%
|
102.00
|
107.00
|
101.20
|
105.00
|
104.25
|
41.89
|
39,060
|
|
|
4/6/2020
|
+5.30 / +5.54%
|
101.90
|
102.00
|
99.30
|
101.00
|
100.52
|
40.30
|
17,450
|
|
|
4/3/2020
|
+0.20 / +0.21%
|
95.00
|
96.50
|
94.00
|
95.70
|
95.18
|
38.18
|
10,160
|
|
|
4/1/2020
|
+3.00 / +3.24%
|
92.50
|
95.50
|
90.10
|
95.50
|
93.73
|
38.10
|
7,650
|
|
|
3/31/2020
|
-2.40 / -2.53%
|
94.80
|
94.80
|
91.10
|
92.50
|
92.61
|
36.91
|
135,960
|
|
|
3/30/2020
|
-0.60 / -0.63%
|
95.00
|
95.00
|
89.00
|
94.90
|
92.00
|
37.86
|
13,250
|
|
|
3/27/2020
|
-0.50 / -0.52%
|
95.00
|
96.00
|
91.00
|
95.50
|
95.30
|
38.10
|
33,200
|
|
|
3/26/2020
|
+5.00 / +5.49%
|
91.50
|
96.00
|
90.00
|
96.00
|
94.19
|
38.30
|
33,930
|
|
|
3/25/2020
|
+3.90 / +4.48%
|
87.50
|
91.20
|
87.50
|
91.00
|
89.74
|
36.31
|
148,260
|
|
|
3/24/2020
|
-5.50 / -5.94%
|
92.60
|
92.60
|
86.30
|
87.10
|
88.04
|
34.75
|
24,590
|
|
|
3/23/2020
|
-6.90 / -6.93%
|
99.40
|
99.50
|
92.60
|
92.60
|
94.53
|
36.95
|
26,320
|
|
|
3/20/2020
|
-0.50 / -0.50%
|
100.00
|
100.10
|
99.50
|
99.50
|
99.96
|
39.70
|
47,230
|
|
|
3/19/2020
|
-3.50 / -3.38%
|
103.50
|
103.50
|
99.50
|
100.00
|
100.20
|
39.90
|
59,360
|
|
|
3/18/2020
|
+3.50 / +3.50%
|
102.00
|
104.00
|
101.00
|
103.50
|
102.92
|
41.30
|
19,500
|
|
|
3/17/2020
|
-0.10 / -0.10%
|
103.90
|
103.90
|
99.50
|
100.00
|
100.06
|
39.90
|
15,750
|
|
|
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
|
|
|