|
Closing price on 9/23/2019
|
|
| Open |
165.40 |
| High |
165.40 |
| Low |
162.00 |
| Volume |
13,020 |
| Split-adjusted Price |
63.53 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2019
|
-3.10 / -1.87%
|
165.40
|
165.40
|
162.00
|
162.30
|
162.60
|
63.53
|
13,020
|
|
|
9/20/2019
|
-0.60 / -0.36%
|
165.00
|
165.50
|
164.50
|
165.40
|
165.05
|
64.75
|
12,590
|
|
|
9/19/2019
|
-0.70 / -0.42%
|
166.90
|
166.90
|
165.00
|
166.00
|
165.85
|
64.98
|
3,660
|
|
|
9/18/2019
|
+4.50 / +2.77%
|
165.00
|
167.00
|
165.00
|
166.70
|
166.08
|
65.26
|
8,580
|
|
|
9/17/2019
|
+2.20 / +1.38%
|
160.00
|
162.20
|
160.00
|
162.20
|
161.92
|
63.50
|
100,340
|
|
|
9/16/2019
|
+2.90 / +1.85%
|
157.10
|
160.00
|
157.10
|
160.00
|
159.91
|
62.63
|
59,890
|
|
|
9/13/2019
|
-0.90 / -0.57%
|
157.50
|
158.50
|
157.00
|
157.10
|
157.22
|
61.50
|
12,740
|
|
|
9/12/2019
|
+0.40 / +0.25%
|
157.60
|
158.40
|
157.60
|
158.00
|
158.02
|
61.85
|
3,740
|
|
|
9/11/2019
|
-0.40 / -0.25%
|
157.30
|
157.60
|
157.10
|
157.60
|
157.14
|
61.69
|
7,140
|
|
|
9/10/2019
|
+1.00 / +0.64%
|
157.00
|
158.10
|
157.00
|
158.00
|
157.54
|
61.85
|
24,000
|
|
|
9/9/2019
|
0.00 / 0.00%
|
157.00
|
157.60
|
157.00
|
157.00
|
157.14
|
61.46
|
2,940
|
|
|
9/6/2019
|
-0.50 / -0.32%
|
157.50
|
157.50
|
156.90
|
157.00
|
157.09
|
61.46
|
17,780
|
|
|
9/5/2019
|
+0.50 / +0.32%
|
157.00
|
157.50
|
157.00
|
157.50
|
157.25
|
61.66
|
3,020
|
|
|
9/4/2019
|
-0.10 / -0.06%
|
156.30
|
157.20
|
156.30
|
157.00
|
156.97
|
61.46
|
6,670
|
|
|
9/3/2019
|
-0.40 / -0.25%
|
156.00
|
157.10
|
156.00
|
157.10
|
156.35
|
61.50
|
4,330
|
|
|
8/30/2019
|
+0.10 / +0.06%
|
157.40
|
157.50
|
157.20
|
157.50
|
157.46
|
61.66
|
6,840
|
|
|
8/29/2019
|
-0.20 / -0.13%
|
158.00
|
158.00
|
157.30
|
157.40
|
157.47
|
61.62
|
10,180
|
|
|
8/28/2019
|
-0.80 / -0.51%
|
158.50
|
158.50
|
157.60
|
157.60
|
157.82
|
61.69
|
3,390
|
|
|
8/27/2019
|
+0.30 / +0.19%
|
159.00
|
159.00
|
158.40
|
158.40
|
158.70
|
62.01
|
8,910
|
|
|
8/26/2019
|
-1.80 / -1.13%
|
159.00
|
159.00
|
158.10
|
158.10
|
158.48
|
61.89
|
10,550
|
|
|
8/23/2019
|
+2.90 / +1.85%
|
156.60
|
160.00
|
156.60
|
159.90
|
158.52
|
62.60
|
126,090
|
|
|
8/22/2019
|
0.00 / 0.00%
|
157.50
|
157.50
|
156.80
|
157.00
|
157.06
|
61.46
|
14,580
|
|
|
8/21/2019
|
0.00 / 0.00%
|
157.50
|
157.50
|
156.70
|
157.00
|
156.96
|
61.46
|
19,750
|
|
|
8/20/2019
|
-0.50 / -0.32%
|
156.00
|
157.50
|
156.00
|
157.00
|
156.84
|
61.46
|
19,160
|
|
|
8/19/2019
|
0.00 / 0.00%
|
157.00
|
157.50
|
157.00
|
157.50
|
157.13
|
61.66
|
10,800
|
|
|
8/16/2019
|
-1.40 / -0.88%
|
158.00
|
158.00
|
156.30
|
157.50
|
157.03
|
61.66
|
1,280
|
|
|
8/15/2019
|
+1.90 / +1.21%
|
157.00
|
158.90
|
156.40
|
158.90
|
156.90
|
62.20
|
14,200
|
|
|
8/14/2019
|
-0.30 / -0.19%
|
157.00
|
157.50
|
157.00
|
157.00
|
157.04
|
61.46
|
7,240
|
|
|
8/13/2019
|
+0.30 / +0.19%
|
158.90
|
160.00
|
157.30
|
157.30
|
158.40
|
61.58
|
3,750
|
|
|
8/12/2019
|
+0.70 / +0.45%
|
156.40
|
157.90
|
156.40
|
157.00
|
157.09
|
61.46
|
2,610
|
|
|