|
Closing price on 8/19/2020
|
|
| Open |
113.00 |
| High |
116.50 |
| Low |
113.00 |
| Volume |
36,540 |
| Split-adjusted Price |
48.50 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2020
|
+3.50 / +3.10%
|
113.00
|
116.50
|
113.00
|
116.50
|
114.45
|
48.50
|
36,540
|
|
|
8/18/2020
|
+0.80 / +0.71%
|
112.10
|
113.00
|
111.80
|
113.00
|
112.21
|
47.05
|
115,320
|
|
|
8/17/2020
|
-0.30 / -0.27%
|
112.50
|
112.50
|
112.00
|
112.20
|
112.24
|
46.71
|
15,030
|
|
|
8/14/2020
|
+0.50 / +0.45%
|
112.00
|
112.70
|
112.00
|
112.50
|
112.35
|
46.84
|
25,030
|
|
|
8/13/2020
|
+0.50 / +0.45%
|
111.50
|
112.10
|
111.00
|
112.00
|
111.46
|
46.63
|
30,110
|
|
|
8/12/2020
|
+0.70 / +0.63%
|
110.80
|
111.50
|
110.80
|
111.50
|
110.99
|
46.42
|
26,300
|
|
|
8/11/2020
|
+0.80 / +0.73%
|
112.70
|
112.70
|
110.00
|
110.80
|
110.91
|
46.13
|
13,380
|
|
|
8/10/2020
|
-0.10 / -0.09%
|
110.00
|
110.90
|
109.80
|
110.00
|
110.05
|
45.80
|
21,590
|
|
|
8/7/2020
|
-0.90 / -0.81%
|
111.00
|
111.00
|
110.10
|
110.10
|
110.58
|
45.84
|
15,130
|
|
|
8/6/2020
|
0.00 / 0.00%
|
111.00
|
111.90
|
110.80
|
111.00
|
111.18
|
46.21
|
15,650
|
|
|
8/5/2020
|
+1.10 / +1.00%
|
110.00
|
111.00
|
109.90
|
111.00
|
110.42
|
46.21
|
27,930
|
|
|
8/4/2020
|
+1.50 / +1.38%
|
108.50
|
110.50
|
108.50
|
109.90
|
109.68
|
45.76
|
19,740
|
|
|
8/3/2020
|
0.00 / 0.00%
|
108.00
|
108.40
|
107.50
|
108.40
|
107.96
|
45.13
|
19,610
|
|
|
7/31/2020
|
-0.60 / -0.55%
|
108.00
|
109.00
|
107.10
|
108.40
|
108.13
|
45.13
|
11,190
|
|
|
7/30/2020
|
0.00 / 0.00%
|
109.00
|
110.00
|
108.00
|
109.00
|
108.90
|
45.38
|
10,680
|
|
|
7/29/2020
|
-3.60 / -3.20%
|
112.00
|
112.00
|
107.60
|
109.00
|
109.02
|
45.38
|
30,260
|
|
|
7/28/2020
|
+5.50 / +5.14%
|
105.00
|
112.60
|
105.00
|
112.60
|
108.53
|
46.88
|
25,210
|
|
|
7/27/2020
|
-6.80 / -5.97%
|
106.00
|
109.80
|
106.00
|
107.10
|
106.69
|
44.59
|
64,440
|
|
|
7/24/2020
|
-1.10 / -0.96%
|
115.00
|
115.50
|
110.00
|
113.90
|
112.86
|
47.42
|
43,700
|
|
|
7/23/2020
|
-1.00 / -0.86%
|
116.00
|
116.10
|
114.70
|
115.00
|
115.24
|
47.88
|
22,700
|
|
|
7/22/2020
|
-1.20 / -1.02%
|
117.20
|
117.60
|
116.00
|
116.00
|
116.78
|
48.30
|
11,560
|
|
|
7/21/2020
|
-0.90 / -0.76%
|
118.10
|
118.40
|
117.00
|
117.20
|
117.56
|
48.80
|
7,290
|
|
|
7/20/2020
|
+2.90 / +2.52%
|
115.20
|
120.00
|
115.20
|
118.10
|
117.93
|
49.17
|
118,050
|
|
|
7/17/2020
|
-4.80 / -4.00%
|
120.00
|
122.00
|
115.20
|
115.20
|
118.04
|
47.96
|
34,810
|
|
|
7/16/2020
|
-4.30 / -3.46%
|
124.30
|
125.90
|
120.00
|
120.00
|
122.78
|
47.88
|
27,830
|
|
|
7/15/2020
|
-0.50 / -0.40%
|
125.20
|
125.40
|
124.10
|
124.30
|
124.78
|
49.59
|
9,080
|
|
|
7/14/2020
|
-1.20 / -0.95%
|
126.00
|
126.40
|
124.80
|
124.80
|
125.34
|
49.79
|
12,670
|
|
|
7/13/2020
|
+1.00 / +0.80%
|
126.00
|
126.50
|
125.00
|
126.00
|
125.97
|
50.27
|
11,630
|
|
|
7/10/2020
|
+1.10 / +0.89%
|
124.00
|
125.00
|
123.50
|
125.00
|
124.44
|
49.87
|
13,380
|
|
|
7/9/2020
|
-1.10 / -0.88%
|
125.00
|
125.60
|
123.80
|
123.90
|
124.76
|
49.44
|
16,840
|
|
|