|
Closing price on 9/30/2020
|
|
| Open |
121.30 |
| High |
121.50 |
| Low |
120.70 |
| Volume |
28,760 |
| Split-adjusted Price |
50.25 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2020
|
-0.90 / -0.74%
|
121.30
|
121.50
|
120.70
|
120.70
|
120.97
|
50.25
|
28,760
|
|
|
9/29/2020
|
-0.40 / -0.33%
|
122.50
|
122.50
|
121.20
|
121.60
|
121.74
|
50.63
|
42,200
|
|
|
9/28/2020
|
-0.50 / -0.41%
|
122.50
|
123.00
|
121.80
|
122.00
|
122.23
|
50.79
|
21,500
|
|
|
9/25/2020
|
-1.20 / -0.97%
|
124.00
|
124.00
|
121.10
|
122.50
|
122.70
|
51.00
|
25,990
|
|
|
9/24/2020
|
+0.20 / +0.16%
|
124.90
|
124.90
|
123.50
|
123.70
|
123.59
|
51.50
|
6,400
|
|
|
9/23/2020
|
+0.20 / +0.16%
|
123.20
|
125.00
|
123.10
|
123.50
|
123.55
|
51.42
|
15,670
|
|
|
9/22/2020
|
-0.60 / -0.48%
|
123.90
|
123.90
|
123.10
|
123.30
|
123.53
|
51.33
|
31,740
|
|
|
9/21/2020
|
-1.10 / -0.88%
|
124.00
|
124.10
|
123.60
|
123.90
|
123.83
|
51.58
|
21,530
|
|
|
9/18/2020
|
-0.30 / -0.24%
|
125.00
|
125.40
|
124.00
|
125.00
|
124.99
|
52.04
|
21,090
|
|
|
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
|
|
|