Closing price on 8/8/2018
|
|
Open |
170.10 |
High |
171.90 |
Low |
170.10 |
Volume |
21,610 |
Split-adjusted Price |
63.88 |
|
|
SCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2018
|
-0.90 / -0.52%
|
170.10
|
171.90
|
170.10
|
171.00
|
171.59
|
63.88
|
21,610
|
|
8/7/2018
|
-2.00 / -1.15%
|
171.00
|
172.00
|
171.00
|
171.90
|
171.90
|
64.21
|
24,340
|
|
8/6/2018
|
+3.40 / +1.99%
|
170.00
|
173.90
|
170.00
|
173.90
|
171.09
|
64.96
|
20,580
|
|
8/3/2018
|
-3.61 / -2.07%
|
174.00
|
176.00
|
170.00
|
170.50
|
170.91
|
63.69
|
11,860
|
|
7/25/2018
|
+1.00 / +0.60%
|
167.00
|
171.00
|
167.00
|
168.50
|
168.77
|
62.94
|
11,900
|
|
7/24/2018
|
+1.50 / +0.90%
|
165.50
|
167.50
|
165.50
|
167.50
|
166.80
|
62.57
|
4,400
|
|
7/23/2018
|
0.00 / 0.00%
|
166.00
|
167.00
|
165.50
|
166.00
|
166.01
|
62.01
|
11,600
|
|
7/20/2018
|
-1.00 / -0.60%
|
166.60
|
166.60
|
165.50
|
165.50
|
166.05
|
61.82
|
6,500
|
|
7/19/2018
|
+0.50 / +0.30%
|
166.50
|
166.50
|
166.00
|
166.50
|
166.43
|
62.20
|
16,500
|
|
7/18/2018
|
-2.00 / -1.19%
|
167.00
|
170.00
|
166.00
|
166.00
|
166.52
|
62.01
|
142,200
|
|
7/17/2018
|
-1.70 / -1.00%
|
164.30
|
168.00
|
164.30
|
168.00
|
165.87
|
62.76
|
6,000
|
|
7/16/2018
|
0.00 / 0.00%
|
169.70
|
169.70
|
169.70
|
169.70
|
169.70
|
63.39
|
0
|
|
7/13/2018
|
-1.00 / -0.59%
|
170.00
|
170.00
|
169.00
|
169.00
|
169.71
|
63.13
|
1,700
|
|
7/12/2018
|
-4.00 / -2.30%
|
170.00
|
174.50
|
166.00
|
170.00
|
169.52
|
63.50
|
5,330
|
|
7/11/2018
|
-6.00 / -3.33%
|
175.00
|
175.00
|
174.00
|
174.00
|
174.50
|
65.00
|
200
|
|
7/10/2018
|
0.00 / 0.00%
|
180.00
|
180.00
|
177.50
|
180.00
|
179.99
|
66.12
|
24,700
|
|
7/9/2018
|
+0.10 / +0.06%
|
179.90
|
180.80
|
179.90
|
180.00
|
180.02
|
66.12
|
48,690
|
|
7/6/2018
|
0.00 / 0.00%
|
173.00
|
180.00
|
173.00
|
180.00
|
179.87
|
66.12
|
43,000
|
|
7/5/2018
|
-1.00 / -0.55%
|
180.50
|
182.00
|
178.00
|
180.00
|
179.97
|
66.12
|
35,270
|
|
7/4/2018
|
+1.00 / +0.56%
|
179.00
|
181.00
|
179.00
|
181.00
|
180.48
|
66.49
|
5,000
|
|
7/3/2018
|
0.00 / 0.00%
|
175.00
|
180.50
|
175.00
|
180.00
|
179.96
|
66.12
|
10,800
|
|
7/2/2018
|
-4.40 / -2.39%
|
180.00
|
180.00
|
180.00
|
180.00
|
180.00
|
66.12
|
100
|
|
6/29/2018
|
-1.60 / -0.86%
|
184.40
|
186.00
|
184.40
|
184.40
|
184.44
|
67.74
|
15,600
|
|
6/28/2018
|
+4.50 / +2.48%
|
181.00
|
186.00
|
181.00
|
186.00
|
184.45
|
68.32
|
43,100
|
|
6/27/2018
|
+0.10 / +0.06%
|
180.00
|
181.90
|
180.00
|
181.50
|
180.88
|
66.67
|
14,800
|
|
6/26/2018
|
+0.90 / +0.50%
|
179.10
|
181.90
|
179.10
|
181.40
|
179.98
|
66.63
|
13,000
|
|
6/25/2018
|
+7.60 / +4.40%
|
166.00
|
181.00
|
166.00
|
180.50
|
179.16
|
66.30
|
8,900
|
|
6/22/2018
|
+4.00 / +2.34%
|
171.50
|
175.00
|
171.50
|
175.00
|
172.85
|
64.28
|
11,600
|
|
6/21/2018
|
-0.50 / -0.29%
|
171.00
|
173.00
|
171.00
|
171.00
|
171.51
|
62.81
|
14,800
|
|
6/20/2018
|
+5.40 / +3.25%
|
168.30
|
172.00
|
168.30
|
171.50
|
169.24
|
63.00
|
22,100
|
|
|