Closing price on 5/19/2023
|
|
Open |
65.70 |
High |
65.80 |
Low |
65.50 |
Volume |
14,000 |
Split-adjusted Price |
56.43 |
|
|
SCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2023
|
-0.20 / -0.30%
|
65.70
|
65.80
|
65.50
|
65.50
|
65.60
|
56.43
|
14,000
|
|
5/18/2023
|
0.00 / 0.00%
|
66.00
|
66.00
|
65.50
|
65.70
|
65.64
|
56.60
|
14,300
|
|
5/17/2023
|
-0.10 / -0.15%
|
65.80
|
66.50
|
65.50
|
65.70
|
65.86
|
56.60
|
28,500
|
|
5/16/2023
|
+0.10 / +0.15%
|
65.80
|
65.90
|
65.60
|
65.80
|
65.75
|
56.69
|
9,800
|
|
5/15/2023
|
+0.20 / +0.31%
|
65.70
|
66.60
|
65.60
|
65.70
|
66.19
|
56.60
|
26,600
|
|
5/12/2023
|
-0.10 / -0.15%
|
65.80
|
65.90
|
65.50
|
65.50
|
65.67
|
56.43
|
16,400
|
|
5/11/2023
|
0.00 / 0.00%
|
65.70
|
65.80
|
65.50
|
65.60
|
65.64
|
56.52
|
26,500
|
|
5/10/2023
|
+0.10 / +0.15%
|
65.50
|
65.70
|
65.10
|
65.60
|
65.55
|
56.52
|
10,400
|
|
5/9/2023
|
-0.10 / -0.15%
|
65.10
|
65.60
|
65.10
|
65.50
|
65.53
|
56.43
|
13,000
|
|
5/8/2023
|
0.00 / 0.00%
|
65.80
|
65.80
|
65.10
|
65.60
|
65.39
|
56.52
|
14,600
|
|
5/5/2023
|
0.00 / 0.00%
|
65.60
|
65.80
|
65.20
|
65.60
|
65.61
|
56.52
|
3,800
|
|
5/4/2023
|
-0.10 / -0.15%
|
65.80
|
65.90
|
65.60
|
65.60
|
65.73
|
56.52
|
19,900
|
|
4/28/2023
|
+0.20 / +0.31%
|
65.00
|
65.70
|
65.00
|
65.70
|
65.53
|
56.60
|
152,100
|
|
4/27/2023
|
+0.40 / +0.61%
|
65.40
|
65.50
|
64.90
|
65.50
|
65.15
|
56.43
|
85,600
|
|
4/26/2023
|
-0.10 / -0.15%
|
65.70
|
65.70
|
65.10
|
65.10
|
65.28
|
56.09
|
5,700
|
|
4/25/2023
|
-0.70 / -1.06%
|
66.00
|
66.00
|
65.00
|
65.20
|
65.44
|
56.17
|
10,200
|
|
4/24/2023
|
+0.80 / +1.23%
|
65.10
|
66.00
|
64.50
|
65.90
|
65.18
|
56.77
|
16,300
|
|
4/21/2023
|
-0.50 / -0.76%
|
65.60
|
65.60
|
65.00
|
65.10
|
65.25
|
56.09
|
34,400
|
|
4/20/2023
|
-0.40 / -0.61%
|
66.00
|
66.20
|
65.60
|
65.60
|
65.96
|
56.52
|
17,900
|
|
4/19/2023
|
-0.30 / -0.45%
|
66.80
|
66.80
|
65.90
|
66.00
|
66.11
|
56.86
|
29,500
|
|
4/18/2023
|
+0.20 / +0.30%
|
66.10
|
66.30
|
66.10
|
66.30
|
66.24
|
57.12
|
153,700
|
|
4/17/2023
|
-0.50 / -0.75%
|
67.00
|
67.00
|
66.10
|
66.10
|
66.81
|
56.95
|
118,900
|
|
4/14/2023
|
0.00 / 0.00%
|
67.30
|
67.30
|
66.60
|
66.60
|
66.93
|
57.38
|
121,600
|
|
4/13/2023
|
0.00 / 0.00%
|
66.70
|
66.80
|
66.40
|
66.60
|
66.51
|
57.38
|
17,100
|
|
4/12/2023
|
-0.30 / -0.45%
|
67.30
|
67.30
|
66.50
|
66.60
|
66.83
|
57.38
|
14,700
|
|
4/11/2023
|
+0.30 / +0.45%
|
66.70
|
66.90
|
66.60
|
66.90
|
66.70
|
57.64
|
3,100
|
|
4/10/2023
|
-0.20 / -0.30%
|
66.30
|
67.00
|
66.30
|
66.60
|
66.58
|
57.38
|
14,100
|
|
4/7/2023
|
+0.10 / +0.15%
|
66.10
|
67.00
|
66.10
|
66.80
|
66.75
|
57.55
|
15,500
|
|
4/6/2023
|
-0.10 / -0.15%
|
66.80
|
67.00
|
66.70
|
66.70
|
66.84
|
57.46
|
75,300
|
|
4/5/2023
|
-1.00 / -1.47%
|
67.30
|
67.70
|
66.60
|
66.80
|
66.87
|
57.55
|
30,200
|
|
|