|
Closing price on 5/20/2022
|
|
| Open |
166.90 |
| High |
170.00 |
| Low |
156.60 |
| Volume |
10,900 |
| Split-adjusted Price |
73.15 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
-4.30 / -2.58%
|
166.90
|
170.00
|
156.60
|
162.60
|
163.14
|
73.15
|
10,900
|
|
|
5/19/2022
|
-0.10 / -0.06%
|
167.80
|
167.80
|
166.00
|
166.90
|
166.62
|
75.08
|
2,200
|
|
|
5/18/2022
|
0.00 / 0.00%
|
169.90
|
171.00
|
168.00
|
170.00
|
169.50
|
75.13
|
6,700
|
|
|
5/17/2022
|
+8.00 / +4.94%
|
163.00
|
170.00
|
161.00
|
170.00
|
163.40
|
75.13
|
8,800
|
|
|
5/16/2022
|
0.00 / 0.00%
|
161.00
|
165.00
|
161.00
|
162.00
|
162.46
|
71.59
|
7,000
|
|
|
5/13/2022
|
-5.00 / -2.99%
|
165.50
|
167.50
|
160.00
|
162.00
|
163.99
|
71.59
|
34,600
|
|
|
5/12/2022
|
+0.50 / +0.30%
|
166.60
|
168.30
|
165.00
|
167.00
|
166.49
|
73.80
|
12,900
|
|
|
5/11/2022
|
-3.50 / -2.06%
|
168.00
|
169.50
|
166.30
|
166.50
|
167.45
|
73.58
|
28,000
|
|
|
5/10/2022
|
-0.10 / -0.06%
|
170.00
|
171.50
|
164.10
|
170.00
|
167.96
|
75.13
|
34,600
|
|
|
5/9/2022
|
-3.70 / -2.13%
|
173.80
|
173.80
|
170.00
|
170.10
|
171.16
|
75.17
|
24,600
|
|
|
5/6/2022
|
-1.30 / -0.74%
|
174.10
|
175.20
|
173.60
|
173.80
|
174.21
|
76.80
|
12,400
|
|
|
5/5/2022
|
-1.50 / -0.85%
|
176.70
|
179.00
|
175.00
|
175.10
|
176.42
|
77.38
|
215,400
|
|
|
5/4/2022
|
-3.20 / -1.78%
|
179.00
|
179.00
|
176.30
|
176.60
|
177.31
|
78.04
|
8,200
|
|
|
4/29/2022
|
-0.20 / -0.11%
|
178.00
|
179.80
|
176.30
|
179.80
|
178.67
|
79.46
|
4,100
|
|
|
4/28/2022
|
+1.00 / +0.56%
|
179.20
|
181.20
|
178.80
|
180.00
|
180.01
|
79.54
|
6,700
|
|
|
4/27/2022
|
+3.60 / +2.05%
|
176.00
|
179.50
|
175.80
|
179.00
|
177.02
|
79.10
|
34,700
|
|
|
4/26/2022
|
+7.40 / +4.40%
|
168.90
|
179.70
|
168.00
|
175.40
|
171.79
|
77.51
|
31,300
|
|
|
4/25/2022
|
-6.10 / -3.50%
|
170.10
|
174.10
|
168.00
|
168.00
|
170.68
|
74.24
|
26,500
|
|
|
4/22/2022
|
-0.60 / -0.34%
|
174.70
|
174.70
|
168.00
|
174.10
|
170.36
|
76.94
|
7,300
|
|
|
4/21/2022
|
-2.30 / -1.30%
|
175.00
|
175.80
|
164.70
|
174.70
|
168.88
|
77.20
|
12,100
|
|
|
4/20/2022
|
-0.60 / -0.34%
|
179.80
|
179.80
|
175.10
|
177.00
|
176.88
|
78.22
|
15,500
|
|
|
4/19/2022
|
+0.60 / +0.34%
|
181.50
|
181.50
|
176.90
|
177.60
|
177.64
|
78.48
|
12,100
|
|
|
4/18/2022
|
+2.10 / +1.20%
|
174.90
|
177.00
|
174.50
|
177.00
|
175.82
|
78.22
|
20,000
|
|
|
4/15/2022
|
+1.30 / +0.75%
|
173.00
|
175.90
|
173.00
|
174.90
|
174.56
|
77.29
|
16,400
|
|
|
4/14/2022
|
-0.30 / -0.17%
|
172.70
|
175.00
|
172.70
|
173.60
|
174.47
|
76.72
|
8,500
|
|
|
4/13/2022
|
+4.40 / +2.60%
|
171.40
|
175.00
|
171.00
|
173.90
|
172.66
|
76.85
|
13,200
|
|
|
4/12/2022
|
+4.50 / +2.73%
|
167.00
|
169.50
|
165.40
|
169.50
|
167.16
|
74.90
|
13,400
|
|
|
4/8/2022
|
-4.00 / -2.37%
|
172.00
|
172.00
|
164.00
|
165.00
|
165.82
|
72.92
|
17,700
|
|
|
4/7/2022
|
-2.50 / -1.46%
|
172.00
|
172.90
|
165.20
|
169.00
|
168.84
|
74.68
|
10,500
|
|
|
4/6/2022
|
-1.50 / -0.87%
|
170.00
|
171.60
|
170.00
|
171.50
|
170.75
|
75.79
|
7,300
|
|
|