|
Closing price on 8/4/2022
|
|
| Open |
163.10 |
| High |
163.80 |
| Low |
161.20 |
| Volume |
33,900 |
| Split-adjusted Price |
72.88 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2022
|
+0.80 / +0.50%
|
163.10
|
163.80
|
161.20
|
162.00
|
162.35
|
72.88
|
33,900
|
|
|
8/3/2022
|
+0.20 / +0.12%
|
163.80
|
163.80
|
161.20
|
161.20
|
162.65
|
72.52
|
107,740
|
|
|
8/2/2022
|
-0.40 / -0.25%
|
161.30
|
162.50
|
160.50
|
161.00
|
161.29
|
72.43
|
29,800
|
|
|
8/1/2022
|
0.00 / 0.00%
|
161.30
|
161.90
|
161.00
|
161.40
|
161.30
|
72.61
|
55,500
|
|
|
7/29/2022
|
-0.30 / -0.19%
|
161.90
|
163.80
|
161.40
|
161.40
|
162.99
|
72.61
|
15,600
|
|
|
7/28/2022
|
+1.70 / +1.06%
|
162.80
|
164.90
|
160.00
|
161.70
|
162.60
|
72.74
|
37,500
|
|
|
7/27/2022
|
+7.60 / +4.99%
|
152.40
|
163.00
|
152.40
|
160.00
|
157.72
|
71.98
|
39,600
|
|
|
7/26/2022
|
-0.60 / -0.39%
|
152.60
|
153.00
|
152.00
|
152.40
|
152.57
|
68.56
|
14,500
|
|
|
7/25/2022
|
0.00 / 0.00%
|
154.00
|
155.00
|
151.00
|
153.00
|
153.54
|
68.83
|
18,200
|
|
|
7/22/2022
|
+6.90 / +4.72%
|
148.80
|
154.10
|
147.00
|
153.00
|
150.49
|
68.83
|
21,200
|
|
|
7/21/2022
|
-0.30 / -0.20%
|
146.40
|
146.50
|
146.00
|
146.10
|
146.40
|
65.72
|
3,200
|
|
|
7/20/2022
|
+1.40 / +0.97%
|
147.00
|
147.00
|
144.80
|
146.40
|
145.43
|
65.86
|
15,200
|
|
|
7/19/2022
|
+1.00 / +0.69%
|
146.50
|
146.50
|
144.80
|
145.00
|
145.23
|
65.23
|
17,200
|
|
|
7/18/2022
|
-0.60 / -0.41%
|
146.50
|
146.50
|
144.00
|
144.00
|
144.58
|
64.78
|
20,000
|
|
|
7/15/2022
|
-0.40 / -0.28%
|
147.00
|
147.00
|
144.60
|
144.60
|
145.02
|
65.05
|
8,300
|
|
|
7/14/2022
|
+0.10 / +0.07%
|
149.40
|
149.40
|
145.00
|
145.00
|
145.16
|
65.23
|
8,900
|
|
|
7/13/2022
|
-0.40 / -0.28%
|
145.40
|
147.00
|
143.00
|
144.90
|
144.95
|
65.18
|
22,600
|
|
|
7/12/2022
|
+0.40 / +0.28%
|
144.90
|
146.00
|
144.80
|
145.30
|
145.46
|
65.36
|
4,800
|
|
|
7/11/2022
|
-4.60 / -3.08%
|
149.50
|
149.50
|
142.50
|
144.90
|
145.03
|
65.18
|
14,200
|
|
|
7/8/2022
|
+2.90 / +1.98%
|
146.60
|
150.00
|
146.60
|
149.50
|
149.03
|
67.25
|
5,200
|
|
|
7/7/2022
|
-3.90 / -2.59%
|
149.90
|
149.90
|
146.10
|
146.60
|
146.81
|
65.95
|
14,800
|
|
|
7/6/2022
|
-3.00 / -1.95%
|
151.00
|
151.90
|
150.50
|
150.50
|
151.34
|
67.70
|
5,500
|
|
|
7/5/2022
|
-1.40 / -0.90%
|
154.00
|
155.70
|
153.00
|
153.50
|
154.11
|
69.05
|
16,400
|
|
|
7/4/2022
|
-1.10 / -0.71%
|
156.50
|
156.50
|
154.90
|
154.90
|
155.44
|
69.68
|
13,000
|
|
|
7/1/2022
|
-2.70 / -1.70%
|
158.00
|
158.00
|
155.50
|
156.00
|
156.19
|
70.18
|
15,500
|
|
|
6/30/2022
|
-0.60 / -0.38%
|
159.00
|
160.50
|
158.70
|
158.70
|
159.11
|
71.39
|
14,400
|
|
|
6/29/2022
|
-1.00 / -0.62%
|
160.00
|
160.30
|
159.10
|
159.30
|
160.07
|
71.66
|
7,500
|
|
|
6/28/2022
|
-3.70 / -2.26%
|
164.00
|
164.10
|
160.30
|
160.30
|
162.25
|
72.11
|
8,500
|
|
|
6/27/2022
|
+7.60 / +4.86%
|
156.20
|
165.00
|
156.20
|
164.00
|
159.00
|
73.78
|
24,600
|
|
|
6/24/2022
|
+0.10 / +0.06%
|
155.00
|
156.40
|
155.00
|
156.40
|
156.11
|
70.36
|
11,400
|
|
|