|
Closing price on 9/13/2022
|
|
| Open |
84.00 |
| High |
84.10 |
| Low |
83.40 |
| Volume |
6,500 |
| Split-adjusted Price |
69.49 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2022
|
-0.50 / -0.60%
|
84.00
|
84.10
|
83.40
|
83.50
|
83.58
|
69.49
|
6,500
|
|
|
9/12/2022
|
-1.20 / -1.41%
|
84.00
|
85.20
|
83.80
|
84.00
|
84.06
|
69.91
|
15,600
|
|
|
9/9/2022
|
+1.10 / +1.31%
|
83.70
|
85.20
|
83.50
|
85.20
|
84.54
|
70.91
|
16,900
|
|
|
9/8/2022
|
-0.20 / -0.24%
|
84.20
|
85.00
|
83.60
|
84.10
|
83.80
|
69.99
|
7,400
|
|
|
9/7/2022
|
-0.70 / -0.82%
|
85.00
|
85.00
|
84.30
|
84.30
|
84.62
|
70.16
|
14,800
|
|
|
9/6/2022
|
-1.00 / -1.16%
|
87.00
|
87.00
|
85.00
|
85.00
|
85.25
|
70.74
|
6,500
|
|
|
9/5/2022
|
+0.30 / +0.35%
|
85.00
|
86.00
|
84.50
|
86.00
|
85.18
|
71.57
|
24,300
|
|
|
8/31/2022
|
-0.30 / -0.35%
|
86.60
|
86.80
|
85.50
|
85.70
|
86.08
|
71.32
|
21,300
|
|
|
8/30/2022
|
+2.00 / +2.38%
|
85.20
|
86.00
|
84.10
|
86.00
|
85.21
|
71.57
|
116,400
|
|
|
8/29/2022
|
-0.80 / -0.94%
|
84.60
|
84.60
|
83.40
|
84.00
|
83.93
|
69.91
|
32,900
|
|
|
8/26/2022
|
-0.10 / -0.12%
|
85.00
|
85.00
|
84.80
|
84.80
|
84.97
|
70.57
|
22,700
|
|
|
8/25/2022
|
-0.10 / -0.12%
|
85.20
|
85.20
|
84.90
|
84.90
|
85.00
|
70.66
|
21,300
|
|
|
8/24/2022
|
0.00 / 0.00%
|
85.00
|
85.50
|
84.90
|
85.00
|
85.05
|
70.74
|
21,200
|
|
|
8/23/2022
|
+0.20 / +0.24%
|
84.50
|
85.30
|
84.10
|
85.00
|
85.05
|
70.74
|
30,200
|
|
|
8/22/2022
|
-1.50 / -1.74%
|
85.20
|
86.00
|
84.80
|
84.80
|
85.09
|
70.57
|
27,300
|
|
|
8/19/2022
|
+0.30 / +0.35%
|
86.00
|
86.50
|
85.40
|
86.30
|
85.74
|
71.82
|
29,200
|
|
|
8/18/2022
|
-0.50 / -0.58%
|
86.50
|
86.50
|
85.70
|
86.00
|
86.08
|
71.57
|
34,400
|
|
|
8/17/2022
|
+0.50 / +0.58%
|
86.90
|
87.00
|
85.50
|
86.50
|
86.01
|
71.99
|
34,000
|
|
|
8/16/2022
|
+0.10 / +0.12%
|
86.00
|
86.00
|
85.10
|
86.00
|
85.96
|
71.57
|
15,400
|
|
|
8/15/2022
|
-0.10 / -0.12%
|
86.00
|
87.00
|
85.00
|
85.90
|
86.05
|
71.49
|
29,800
|
|
|
8/12/2022
|
+1.00 / +1.18%
|
86.00
|
86.00
|
84.50
|
86.00
|
85.17
|
71.57
|
9,000
|
|
|
8/11/2022
|
-1.20 / -1.39%
|
86.20
|
86.20
|
84.90
|
85.00
|
85.06
|
70.74
|
83,000
|
|
|
8/10/2022
|
-0.80 / -0.92%
|
87.20
|
87.20
|
85.60
|
86.20
|
86.14
|
71.74
|
63,000
|
|
|
8/9/2022
|
+1.00 / +1.16%
|
86.40
|
87.90
|
86.40
|
87.00
|
87.13
|
72.40
|
45,900
|
|
|
8/8/2022
|
-1.50 / -1.71%
|
87.50
|
87.50
|
86.00
|
86.00
|
86.45
|
71.57
|
20,000
|
|
|
8/5/2022
|
-0.10 / -0.11%
|
89.60
|
89.90
|
87.50
|
87.50
|
88.63
|
72.82
|
98,200
|
|
|
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
|
|
|