|
Closing price on 8/15/2017
|
|
| Open |
90.00 |
| High |
90.00 |
| Low |
89.00 |
| Volume |
15,060 |
| Split-adjusted Price |
31.88 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2017
|
-1.00 / -1.11%
|
90.00
|
90.00
|
89.00
|
89.00
|
89.60
|
31.88
|
15,060
|
|
|
8/14/2017
|
-2.10 / -2.28%
|
91.60
|
91.60
|
90.00
|
90.00
|
90.26
|
32.24
|
9,410
|
|
|
8/11/2017
|
-2.80 / -2.96%
|
95.00
|
95.00
|
91.60
|
91.70
|
92.06
|
32.85
|
16,900
|
|
|
8/10/2017
|
-0.10 / -0.11%
|
95.00
|
95.50
|
94.00
|
94.50
|
94.71
|
33.85
|
30,410
|
|
|
8/9/2017
|
+3.10 / +3.39%
|
93.00
|
95.00
|
93.00
|
94.60
|
94.40
|
33.89
|
27,910
|
|
|
8/8/2017
|
+0.90 / +0.99%
|
90.60
|
96.00
|
90.60
|
91.50
|
92.62
|
32.78
|
115,266
|
|
|
8/7/2017
|
+0.40 / +0.44%
|
90.20
|
90.80
|
90.20
|
90.60
|
90.50
|
32.46
|
27,600
|
|
|
8/4/2017
|
+0.20 / +0.22%
|
90.00
|
90.50
|
90.00
|
90.10
|
90.15
|
32.28
|
48,960
|
|
|
8/3/2017
|
+1.50 / +1.70%
|
88.00
|
90.00
|
87.60
|
89.90
|
89.12
|
32.21
|
25,090
|
|
|
8/2/2017
|
+1.60 / +1.84%
|
85.10
|
88.50
|
85.10
|
88.40
|
87.92
|
31.67
|
18,500
|
|
|
8/1/2017
|
+0.60 / +0.70%
|
87.00
|
88.60
|
86.30
|
86.80
|
86.54
|
31.10
|
36,640
|
|
|
7/31/2017
|
0.00 / 0.00%
|
90.00
|
90.00
|
86.20
|
86.20
|
87.87
|
30.88
|
54,530
|
|
|
7/28/2017
|
-1.50 / -1.72%
|
87.60
|
87.60
|
85.50
|
85.50
|
86.21
|
30.63
|
19,000
|
|
|
7/27/2017
|
-2.50 / -2.79%
|
86.20
|
90.00
|
86.20
|
87.00
|
87.59
|
31.17
|
18,022
|
|
|
7/26/2017
|
+9.50 / +11.88%
|
81.00
|
90.00
|
81.00
|
89.50
|
86.33
|
32.06
|
32,800
|
|
|
7/25/2017
|
-8.50 / -9.60%
|
86.00
|
87.00
|
78.00
|
80.00
|
81.22
|
28.66
|
60,040
|
|
|
7/24/2017
|
-1.90 / -2.10%
|
89.00
|
90.00
|
88.50
|
88.50
|
89.08
|
31.71
|
17,320
|
|
|
7/21/2017
|
-3.00 / -3.26%
|
93.00
|
93.00
|
89.00
|
89.00
|
90.36
|
31.88
|
38,810
|
|
|
7/20/2017
|
-7.00 / -7.07%
|
100.00
|
100.00
|
91.10
|
92.00
|
93.72
|
32.96
|
27,978
|
|
|
7/19/2017
|
-7.50 / -7.04%
|
106.50
|
106.50
|
96.00
|
99.00
|
101.87
|
35.47
|
37,740
|
|
|
7/18/2017
|
-4.10 / -3.71%
|
110.00
|
110.40
|
105.00
|
106.50
|
107.13
|
38.15
|
60,190
|
|
|
7/17/2017
|
+14.40 / +14.97%
|
110.60
|
110.60
|
100.00
|
110.60
|
109.90
|
39.62
|
134,340
|
|
|
7/14/2017
|
+12.50 / +14.93%
|
96.20
|
96.20
|
96.20
|
96.20
|
96.20
|
34.46
|
4,470
|
|
|
7/13/2017
|
+10.90 / +14.97%
|
83.70
|
83.70
|
83.70
|
83.70
|
83.70
|
29.99
|
2,507,320
|
|
|
7/12/2017
|
+20.80 / +40.00%
|
72.80
|
72.80
|
72.80
|
72.80
|
72.80
|
26.08
|
200
|
|
|