|
Closing price on 6/2/2021
|
|
| Open |
131.30 |
| High |
131.30 |
| Low |
128.10 |
| Volume |
14,900 |
| Split-adjusted Price |
52.90 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2021
|
-1.30 / -0.99%
|
131.30
|
131.30
|
128.10
|
130.00
|
130.30
|
52.90
|
14,900
|
|
|
6/1/2021
|
-2.00 / -1.50%
|
132.00
|
135.50
|
130.90
|
131.30
|
132.47
|
53.43
|
16,600
|
|
|
5/31/2021
|
-4.10 / -2.98%
|
137.40
|
137.40
|
128.90
|
133.30
|
133.09
|
54.24
|
18,100
|
|
|
5/28/2021
|
-3.60 / -2.55%
|
141.00
|
141.00
|
132.00
|
137.40
|
135.30
|
55.91
|
11,700
|
|
|
5/27/2021
|
+9.20 / +6.98%
|
131.00
|
141.00
|
130.50
|
141.00
|
131.74
|
57.38
|
55,600
|
|
|
5/26/2021
|
+1.00 / +0.76%
|
130.80
|
131.80
|
130.80
|
131.80
|
130.80
|
53.63
|
103,100
|
|
|
5/25/2021
|
+0.60 / +0.46%
|
130.20
|
131.30
|
130.20
|
130.80
|
130.80
|
53.23
|
13,700
|
|
|
5/24/2021
|
+1.10 / +0.85%
|
130.00
|
130.70
|
130.00
|
130.20
|
130.38
|
52.98
|
8,000
|
|
|
5/21/2021
|
+1.60 / +1.25%
|
130.00
|
130.30
|
129.10
|
129.10
|
129.68
|
52.53
|
59,500
|
|
|
5/20/2021
|
-2.30 / -1.77%
|
129.80
|
129.80
|
127.50
|
127.50
|
128.00
|
51.88
|
4,500
|
|
|
5/19/2021
|
0.00 / 0.00%
|
127.00
|
129.80
|
127.00
|
129.80
|
127.18
|
52.82
|
14,900
|
|
|
5/18/2021
|
+3.10 / +2.45%
|
126.50
|
130.10
|
126.50
|
129.80
|
126.50
|
52.82
|
18,100
|
|
|
5/17/2021
|
-1.30 / -1.02%
|
128.00
|
128.00
|
126.60
|
126.70
|
126.60
|
51.56
|
8,900
|
|
|
5/14/2021
|
+1.10 / +0.87%
|
127.00
|
128.10
|
127.00
|
128.00
|
127.79
|
52.09
|
7,000
|
|
|
5/13/2021
|
-0.10 / -0.08%
|
125.90
|
127.00
|
125.80
|
126.90
|
127.00
|
51.64
|
10,400
|
|
|
5/12/2021
|
+1.10 / +0.87%
|
126.00
|
127.00
|
125.70
|
127.00
|
125.90
|
51.68
|
41,000
|
|
|
5/11/2021
|
-0.10 / -0.08%
|
127.00
|
127.00
|
125.90
|
125.90
|
126.03
|
51.23
|
37,400
|
|
|
5/10/2021
|
-0.30 / -0.24%
|
126.00
|
126.00
|
125.60
|
126.00
|
125.82
|
51.27
|
11,600
|
|
|
5/7/2021
|
-0.60 / -0.47%
|
126.70
|
126.70
|
126.00
|
126.30
|
126.13
|
51.40
|
5,800
|
|
|
5/6/2021
|
-0.10 / -0.08%
|
127.00
|
127.30
|
126.00
|
126.90
|
127.00
|
51.64
|
6,900
|
|
|
5/5/2021
|
+1.00 / +0.79%
|
125.90
|
127.00
|
125.60
|
127.00
|
125.90
|
51.68
|
13,600
|
|
|
5/4/2021
|
+0.20 / +0.16%
|
125.80
|
126.10
|
125.80
|
126.00
|
125.89
|
51.27
|
35,150
|
|
|
4/29/2021
|
+0.10 / +0.08%
|
125.70
|
126.00
|
125.70
|
125.80
|
125.84
|
51.19
|
4,800
|
|
|
4/28/2021
|
-0.20 / -0.16%
|
126.00
|
126.00
|
125.70
|
125.70
|
125.94
|
51.15
|
8,200
|
|
|
4/27/2021
|
-0.10 / -0.08%
|
125.80
|
127.70
|
125.60
|
125.90
|
125.85
|
51.23
|
6,300
|
|
|
4/26/2021
|
0.00 / 0.00%
|
126.00
|
127.90
|
125.80
|
126.00
|
126.44
|
51.27
|
9,500
|
|
|
4/23/2021
|
0.00 / 0.00%
|
127.00
|
127.00
|
125.80
|
126.00
|
126.29
|
51.27
|
23,500
|
|
|
4/22/2021
|
-2.00 / -1.56%
|
128.00
|
128.00
|
125.90
|
126.00
|
128.00
|
51.27
|
27,700
|
|
|
4/20/2021
|
-0.50 / -0.39%
|
128.50
|
128.50
|
128.00
|
128.00
|
128.46
|
52.09
|
49,300
|
|
|
4/19/2021
|
0.00 / 0.00%
|
128.00
|
128.50
|
127.10
|
128.50
|
127.88
|
52.29
|
121,000
|
|
|