|
Closing price on 6/19/2020
|
|
| Open |
123.00 |
| High |
124.00 |
| Low |
122.00 |
| Volume |
17,900 |
| Split-adjusted Price |
48.68 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2020
|
-1.00 / -0.81%
|
123.00
|
124.00
|
122.00
|
122.00
|
122.46
|
48.68
|
17,900
|
|
|
6/18/2020
|
+1.00 / +0.82%
|
123.90
|
123.90
|
122.00
|
123.00
|
122.95
|
49.08
|
100,950
|
|
|
6/17/2020
|
-1.70 / -1.37%
|
123.70
|
123.80
|
120.00
|
122.00
|
121.83
|
48.68
|
65,640
|
|
|
6/16/2020
|
+0.70 / +0.57%
|
124.40
|
124.40
|
122.40
|
123.70
|
123.12
|
49.36
|
45,110
|
|
|
6/15/2020
|
+3.50 / +2.93%
|
120.00
|
124.50
|
120.00
|
123.00
|
122.78
|
49.08
|
28,970
|
|
|
6/12/2020
|
-1.00 / -0.83%
|
112.60
|
119.50
|
112.60
|
119.50
|
117.39
|
47.68
|
40,030
|
|
|
6/11/2020
|
-7.50 / -5.86%
|
125.30
|
132.30
|
120.50
|
120.50
|
125.45
|
48.08
|
28,210
|
|
|
6/10/2020
|
-1.00 / -0.78%
|
129.00
|
129.00
|
124.30
|
128.00
|
126.57
|
51.07
|
24,610
|
|
|
6/9/2020
|
-2.00 / -1.53%
|
131.00
|
132.00
|
128.00
|
129.00
|
129.12
|
51.47
|
19,130
|
|
|
6/8/2020
|
+1.00 / +0.77%
|
130.50
|
135.00
|
130.00
|
131.00
|
132.32
|
52.27
|
59,960
|
|
|
6/5/2020
|
+7.00 / +5.69%
|
124.00
|
131.10
|
124.00
|
130.00
|
128.26
|
51.87
|
58,170
|
|
|
6/4/2020
|
+3.00 / +2.50%
|
117.70
|
123.00
|
117.70
|
123.00
|
120.71
|
49.08
|
48,290
|
|
|
6/3/2020
|
0.00 / 0.00%
|
120.00
|
120.10
|
119.60
|
120.00
|
119.90
|
47.88
|
27,240
|
|
|
6/2/2020
|
0.00 / 0.00%
|
120.00
|
120.00
|
119.60
|
120.00
|
119.91
|
47.88
|
24,360
|
|
|
6/1/2020
|
+1.10 / +0.93%
|
119.00
|
120.30
|
119.00
|
120.00
|
119.76
|
47.88
|
19,940
|
|
|
5/29/2020
|
+0.40 / +0.34%
|
119.00
|
119.30
|
118.70
|
118.90
|
118.92
|
47.44
|
18,500
|
|
|
5/28/2020
|
+0.10 / +0.08%
|
119.00
|
119.20
|
118.30
|
118.50
|
118.60
|
47.28
|
33,070
|
|
|
5/27/2020
|
-1.40 / -1.17%
|
120.00
|
120.20
|
118.40
|
118.40
|
119.76
|
47.24
|
28,890
|
|
|
5/26/2020
|
+0.80 / +0.67%
|
119.00
|
120.10
|
118.50
|
119.80
|
119.46
|
47.80
|
50,460
|
|
|
5/25/2020
|
+2.70 / +2.32%
|
116.50
|
119.00
|
116.30
|
119.00
|
117.04
|
47.48
|
45,250
|
|
|
5/22/2020
|
+2.30 / +2.02%
|
114.00
|
116.40
|
114.00
|
116.30
|
115.21
|
46.40
|
42,010
|
|
|
5/21/2020
|
+2.00 / +1.79%
|
113.50
|
115.00
|
111.50
|
114.00
|
113.40
|
45.49
|
48,660
|
|
|
5/20/2020
|
-0.60 / -0.53%
|
112.50
|
112.70
|
111.00
|
112.00
|
111.57
|
44.69
|
21,440
|
|
|
5/19/2020
|
+1.60 / +1.44%
|
111.80
|
115.00
|
111.80
|
112.60
|
113.12
|
44.93
|
111,980
|
|
|
5/18/2020
|
-1.50 / -1.33%
|
112.30
|
112.50
|
110.00
|
111.00
|
111.20
|
44.29
|
79,370
|
|
|
5/15/2020
|
0.00 / 0.00%
|
112.50
|
113.30
|
111.90
|
112.50
|
112.52
|
44.89
|
77,560
|
|
|
5/14/2020
|
-0.50 / -0.44%
|
113.00
|
113.50
|
111.60
|
112.50
|
112.65
|
44.89
|
52,500
|
|
|
5/13/2020
|
+4.00 / +3.67%
|
108.10
|
114.70
|
108.10
|
113.00
|
111.37
|
45.09
|
144,940
|
|
|
5/12/2020
|
+3.10 / +2.93%
|
106.00
|
109.70
|
106.00
|
109.00
|
108.41
|
43.49
|
32,210
|
|
|
5/11/2020
|
+0.30 / +0.28%
|
105.50
|
106.20
|
105.50
|
105.90
|
105.94
|
42.25
|
31,310
|
|
|