Closing price on 6/26/2019
|
|
Open |
160.00 |
High |
160.10 |
Low |
155.00 |
Volume |
10,660 |
Split-adjusted Price |
60.68 |
|
|
SCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/26/2019
|
-5.20 / -3.25%
|
160.00
|
160.10
|
155.00
|
155.00
|
158.07
|
60.68
|
10,660
|
|
6/25/2019
|
+0.20 / +0.13%
|
160.00
|
160.20
|
159.60
|
160.20
|
160.00
|
62.71
|
67,030
|
|
6/24/2019
|
-0.20 / -0.12%
|
158.00
|
160.20
|
157.20
|
160.00
|
160.00
|
62.63
|
99,950
|
|
6/21/2019
|
0.00 / 0.00%
|
161.40
|
161.40
|
160.20
|
160.20
|
160.42
|
62.71
|
78,770
|
|
6/20/2019
|
+0.10 / +0.06%
|
160.00
|
160.20
|
159.10
|
160.20
|
160.07
|
62.71
|
5,710
|
|
6/19/2019
|
-0.30 / -0.19%
|
160.40
|
160.50
|
160.10
|
160.10
|
160.38
|
62.67
|
233,630
|
|
6/18/2019
|
+0.40 / +0.25%
|
160.00
|
160.40
|
160.00
|
160.40
|
160.11
|
62.79
|
75,490
|
|
6/17/2019
|
-0.30 / -0.19%
|
164.00
|
169.90
|
160.00
|
160.00
|
165.08
|
62.63
|
2,520
|
|
6/14/2019
|
+1.30 / +0.82%
|
160.00
|
160.90
|
160.00
|
160.30
|
160.36
|
62.75
|
261,200
|
|
6/13/2019
|
0.00 / 0.00%
|
156.50
|
159.00
|
156.30
|
159.00
|
157.70
|
62.24
|
335,320
|
|
6/12/2019
|
-0.90 / -0.56%
|
158.30
|
159.00
|
158.00
|
159.00
|
158.54
|
62.24
|
410
|
|
6/11/2019
|
-0.30 / -0.19%
|
160.20
|
160.20
|
157.60
|
159.90
|
158.33
|
62.60
|
94,040
|
|
6/10/2019
|
+1.70 / +1.07%
|
158.00
|
160.20
|
157.30
|
160.20
|
157.69
|
62.71
|
520
|
|
6/7/2019
|
-1.50 / -0.94%
|
158.50
|
158.50
|
158.50
|
158.50
|
158.50
|
62.05
|
150
|
|
6/6/2019
|
+2.80 / +1.78%
|
157.20
|
161.00
|
157.20
|
160.00
|
160.02
|
62.63
|
20,360
|
|
6/5/2019
|
-3.00 / -1.87%
|
160.20
|
161.90
|
157.20
|
157.20
|
160.14
|
61.54
|
23,960
|
|
6/4/2019
|
-0.30 / -0.19%
|
160.20
|
160.20
|
160.20
|
160.20
|
160.20
|
61.26
|
1,240
|
|
6/3/2019
|
-3.40 / -2.07%
|
163.90
|
163.90
|
160.50
|
160.50
|
160.84
|
61.38
|
1,430
|
|
5/31/2019
|
0.00 / 0.00%
|
163.90
|
163.90
|
163.90
|
163.90
|
163.90
|
62.68
|
0
|
|
5/30/2019
|
+1.90 / +1.17%
|
161.80
|
163.90
|
161.80
|
163.90
|
162.38
|
62.68
|
11,270
|
|
5/29/2019
|
-1.00 / -0.61%
|
163.00
|
163.00
|
162.00
|
162.00
|
162.70
|
61.95
|
3,190
|
|
5/28/2019
|
-5.00 / -2.98%
|
162.00
|
163.00
|
162.00
|
163.00
|
162.08
|
62.34
|
5,090
|
|
5/27/2019
|
+3.00 / +1.82%
|
165.00
|
168.00
|
165.00
|
168.00
|
165.71
|
64.25
|
700
|
|
5/24/2019
|
+3.20 / +1.98%
|
165.00
|
173.00
|
161.80
|
165.00
|
170.98
|
63.10
|
169,700
|
|
5/23/2019
|
+1.30 / +0.81%
|
160.50
|
161.80
|
160.00
|
161.80
|
160.70
|
61.88
|
7,380
|
|
5/22/2019
|
-0.60 / -0.37%
|
160.50
|
161.30
|
160.50
|
160.50
|
160.55
|
61.38
|
8,290
|
|
5/21/2019
|
+0.10 / +0.06%
|
161.10
|
161.80
|
161.00
|
161.10
|
161.20
|
61.61
|
3,660
|
|
5/20/2019
|
-2.00 / -1.23%
|
161.00
|
162.90
|
161.00
|
161.00
|
161.46
|
61.57
|
960
|
|
5/17/2019
|
0.00 / 0.00%
|
163.00
|
163.00
|
163.00
|
163.00
|
163.00
|
62.34
|
2,000
|
|
5/16/2019
|
+1.90 / +1.18%
|
160.50
|
163.00
|
160.10
|
163.00
|
160.70
|
62.34
|
203,410
|
|
|