|
Closing price on 5/8/2023
|
|
| Open |
65.80 |
| High |
65.80 |
| Low |
65.10 |
| Volume |
14,600 |
| Split-adjusted Price |
51.48 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2023
|
0.00 / 0.00%
|
65.80
|
65.80
|
65.10
|
65.60
|
65.39
|
51.48
|
14,600
|
|
|
5/5/2023
|
0.00 / 0.00%
|
65.60
|
65.80
|
65.20
|
65.60
|
65.61
|
51.48
|
3,800
|
|
|
5/4/2023
|
-0.10 / -0.15%
|
65.80
|
65.90
|
65.60
|
65.60
|
65.73
|
51.48
|
19,900
|
|
|
4/28/2023
|
+0.20 / +0.31%
|
65.00
|
65.70
|
65.00
|
65.70
|
65.53
|
51.56
|
152,100
|
|
|
4/27/2023
|
+0.40 / +0.61%
|
65.40
|
65.50
|
64.90
|
65.50
|
65.15
|
51.40
|
85,600
|
|
|
4/26/2023
|
-0.10 / -0.15%
|
65.70
|
65.70
|
65.10
|
65.10
|
65.28
|
51.08
|
5,700
|
|
|
4/25/2023
|
-0.70 / -1.06%
|
66.00
|
66.00
|
65.00
|
65.20
|
65.44
|
51.16
|
10,200
|
|
|
4/24/2023
|
+0.80 / +1.23%
|
65.10
|
66.00
|
64.50
|
65.90
|
65.18
|
51.71
|
16,300
|
|
|
4/21/2023
|
-0.50 / -0.76%
|
65.60
|
65.60
|
65.00
|
65.10
|
65.25
|
51.08
|
34,400
|
|
|
4/20/2023
|
-0.40 / -0.61%
|
66.00
|
66.20
|
65.60
|
65.60
|
65.96
|
51.48
|
17,900
|
|
|
4/19/2023
|
-0.30 / -0.45%
|
66.80
|
66.80
|
65.90
|
66.00
|
66.11
|
51.79
|
29,500
|
|
|
4/18/2023
|
+0.20 / +0.30%
|
66.10
|
66.30
|
66.10
|
66.30
|
66.24
|
52.03
|
153,700
|
|
|
4/17/2023
|
-0.50 / -0.75%
|
67.00
|
67.00
|
66.10
|
66.10
|
66.81
|
51.87
|
118,900
|
|
|
4/14/2023
|
0.00 / 0.00%
|
67.30
|
67.30
|
66.60
|
66.60
|
66.93
|
52.26
|
121,600
|
|
|
4/13/2023
|
0.00 / 0.00%
|
66.70
|
66.80
|
66.40
|
66.60
|
66.51
|
52.26
|
17,100
|
|
|
4/12/2023
|
-0.30 / -0.45%
|
67.30
|
67.30
|
66.50
|
66.60
|
66.83
|
52.26
|
14,700
|
|
|
4/11/2023
|
+0.30 / +0.45%
|
66.70
|
66.90
|
66.60
|
66.90
|
66.70
|
52.50
|
3,100
|
|
|
4/10/2023
|
-0.20 / -0.30%
|
66.30
|
67.00
|
66.30
|
66.60
|
66.58
|
52.26
|
14,100
|
|
|
4/7/2023
|
+0.10 / +0.15%
|
66.10
|
67.00
|
66.10
|
66.80
|
66.75
|
52.42
|
15,500
|
|
|
4/6/2023
|
-0.10 / -0.15%
|
66.80
|
67.00
|
66.70
|
66.70
|
66.84
|
52.34
|
75,300
|
|
|
4/5/2023
|
-1.00 / -1.47%
|
67.30
|
67.70
|
66.60
|
66.80
|
66.87
|
52.42
|
30,200
|
|
|
4/4/2023
|
-0.20 / -0.29%
|
69.40
|
69.40
|
67.50
|
67.80
|
67.86
|
53.20
|
9,400
|
|
|
4/3/2023
|
+1.10 / +1.64%
|
67.00
|
68.00
|
67.00
|
68.00
|
67.58
|
53.36
|
41,900
|
|
|
3/31/2023
|
-0.90 / -1.33%
|
67.80
|
67.80
|
66.40
|
66.90
|
66.60
|
52.50
|
78,700
|
|
|
3/30/2023
|
+3.00 / +4.63%
|
64.40
|
67.80
|
64.40
|
67.80
|
65.49
|
53.20
|
1,022,000
|
|
|
3/29/2023
|
-0.80 / -1.22%
|
66.00
|
66.00
|
64.50
|
64.80
|
64.93
|
50.85
|
77,100
|
|
|
3/28/2023
|
-0.60 / -0.91%
|
66.00
|
66.50
|
65.60
|
65.60
|
66.05
|
51.48
|
52,400
|
|
|
3/27/2023
|
-0.80 / -1.19%
|
67.50
|
67.50
|
66.20
|
66.20
|
66.43
|
51.95
|
36,400
|
|
|
3/24/2023
|
-0.40 / -0.59%
|
68.00
|
68.00
|
66.80
|
67.00
|
66.99
|
52.58
|
46,700
|
|
|
3/23/2023
|
-0.40 / -0.59%
|
67.80
|
67.80
|
67.30
|
67.40
|
67.57
|
52.89
|
20,000
|
|
|