|
Closing price on 9/17/2020
|
|
| Open |
125.90 |
| High |
126.20 |
| Low |
125.10 |
| Volume |
48,950 |
| Split-adjusted Price |
52.17 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2020
|
+0.20 / +0.16%
|
125.90
|
126.20
|
125.10
|
125.30
|
125.74
|
52.17
|
48,950
|
|
|
9/16/2020
|
+1.50 / +1.21%
|
123.60
|
126.10
|
123.60
|
125.10
|
125.28
|
52.08
|
36,070
|
|
|
9/15/2020
|
0.00 / 0.00%
|
123.70
|
124.00
|
123.60
|
123.60
|
123.71
|
51.46
|
4,640
|
|
|
9/14/2020
|
-0.20 / -0.16%
|
125.00
|
125.00
|
123.60
|
123.60
|
124.36
|
51.46
|
17,160
|
|
|
9/11/2020
|
+0.10 / +0.08%
|
124.00
|
124.00
|
123.50
|
123.80
|
123.80
|
51.54
|
21,680
|
|
|
9/10/2020
|
-0.80 / -0.64%
|
124.30
|
124.30
|
123.40
|
123.70
|
123.88
|
51.50
|
42,490
|
|
|
9/9/2020
|
-0.50 / -0.40%
|
125.00
|
125.00
|
123.50
|
124.50
|
124.01
|
51.83
|
24,530
|
|
|
9/8/2020
|
+4.50 / +3.73%
|
120.00
|
125.00
|
120.00
|
125.00
|
123.40
|
52.04
|
83,040
|
|
|
9/7/2020
|
+1.30 / +1.09%
|
119.90
|
120.60
|
119.50
|
120.50
|
120.08
|
50.17
|
60,750
|
|
|
9/4/2020
|
+1.50 / +1.27%
|
117.60
|
119.20
|
117.00
|
119.20
|
118.12
|
49.63
|
51,930
|
|
|
9/3/2020
|
+1.10 / +0.94%
|
116.80
|
118.00
|
116.80
|
117.70
|
117.73
|
49.00
|
45,730
|
|
|
9/1/2020
|
+0.60 / +0.52%
|
117.00
|
117.00
|
116.00
|
116.60
|
116.64
|
48.55
|
20,250
|
|
|
8/31/2020
|
-1.00 / -0.85%
|
117.00
|
118.00
|
116.00
|
116.00
|
117.14
|
48.30
|
23,750
|
|
|
8/28/2020
|
+2.10 / +1.83%
|
114.90
|
117.00
|
114.80
|
117.00
|
115.75
|
48.71
|
40,320
|
|
|
8/27/2020
|
-0.70 / -0.61%
|
115.60
|
116.00
|
114.80
|
114.90
|
115.12
|
47.84
|
8,930
|
|
|
8/26/2020
|
+0.10 / +0.09%
|
115.50
|
115.60
|
115.00
|
115.60
|
115.29
|
48.13
|
7,000
|
|
|
8/25/2020
|
+0.70 / +0.61%
|
116.50
|
116.50
|
115.10
|
115.50
|
115.87
|
48.09
|
12,980
|
|
|
8/24/2020
|
-0.20 / -0.17%
|
115.90
|
115.90
|
113.80
|
114.80
|
114.77
|
47.80
|
45,090
|
|
|
8/21/2020
|
+0.50 / +0.44%
|
116.00
|
116.00
|
114.40
|
115.00
|
115.03
|
47.88
|
14,440
|
|
|
8/20/2020
|
-2.00 / -1.72%
|
117.00
|
117.50
|
114.50
|
114.50
|
116.51
|
47.67
|
18,350
|
|
|
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
|
|
|