|
Closing price on 1/28/2022
|
|
| Open |
92.00 |
| High |
92.10 |
| Low |
87.40 |
| Volume |
270,700 |
| Split-adjusted Price |
88.10 |
|
|
SCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
-4.40 / -4.76%
|
92.00
|
92.10
|
87.40
|
88.10
|
89.51
|
88.10
|
270,700
|
|
|
1/27/2022
|
-4.50 / -4.64%
|
94.50
|
96.00
|
90.00
|
92.50
|
92.21
|
92.50
|
348,600
|
|
|
1/26/2022
|
+5.50 / +6.01%
|
90.50
|
97.00
|
89.40
|
97.00
|
92.89
|
97.00
|
307,100
|
|
|
1/25/2022
|
+0.80 / +0.88%
|
89.80
|
91.50
|
81.70
|
91.50
|
87.14
|
91.50
|
389,500
|
|
|
1/24/2022
|
-5.80 / -6.01%
|
96.20
|
96.20
|
88.10
|
90.70
|
90.17
|
90.70
|
355,000
|
|
|
1/21/2022
|
+5.20 / +5.70%
|
92.00
|
99.10
|
92.00
|
96.50
|
96.49
|
96.50
|
465,000
|
|
|
1/20/2022
|
+8.30 / +10.00%
|
83.00
|
91.30
|
83.00
|
91.30
|
86.74
|
91.30
|
259,000
|
|
|
1/19/2022
|
+4.00 / +5.06%
|
79.00
|
83.00
|
79.00
|
83.00
|
81.54
|
83.00
|
419,900
|
|
|
1/18/2022
|
+1.80 / +2.33%
|
77.20
|
79.00
|
76.90
|
79.00
|
77.84
|
79.00
|
392,400
|
|
|
1/17/2022
|
0.00 / 0.00%
|
77.20
|
77.70
|
77.00
|
77.20
|
77.33
|
77.20
|
296,900
|
|
|
1/14/2022
|
+4.40 / +6.04%
|
73.00
|
78.00
|
73.00
|
77.20
|
77.15
|
77.20
|
510,100
|
|
|
1/13/2022
|
+1.40 / +1.96%
|
71.50
|
72.80
|
71.40
|
72.80
|
72.16
|
72.80
|
368,200
|
|
|
1/12/2022
|
-1.60 / -2.19%
|
72.90
|
72.90
|
71.40
|
71.40
|
71.87
|
71.40
|
325,800
|
|
|
1/11/2022
|
+1.10 / +1.53%
|
72.10
|
73.00
|
70.30
|
73.00
|
71.16
|
73.00
|
374,600
|
|
|
1/10/2022
|
-1.30 / -1.78%
|
73.50
|
73.60
|
71.80
|
71.90
|
72.63
|
71.90
|
291,200
|
|
|
1/7/2022
|
-2.90 / -3.81%
|
75.80
|
76.10
|
72.70
|
73.20
|
74.18
|
73.20
|
369,400
|
|
|
1/6/2022
|
-1.10 / -1.42%
|
77.40
|
77.40
|
76.00
|
76.10
|
76.48
|
76.10
|
316,300
|
|
|
1/5/2022
|
-0.50 / -0.64%
|
77.80
|
77.80
|
77.20
|
77.20
|
77.53
|
77.20
|
328,000
|
|
|
1/4/2022
|
0.00 / 0.00%
|
77.60
|
77.90
|
77.40
|
77.70
|
77.67
|
77.70
|
211,700
|
|
|
12/31/2021
|
+0.70 / +0.91%
|
77.10
|
79.00
|
76.90
|
77.70
|
77.75
|
77.70
|
470,900
|
|
|
12/30/2021
|
0.00 / 0.00%
|
77.10
|
77.80
|
77.00
|
77.00
|
77.19
|
77.00
|
318,700
|
|
|
12/29/2021
|
-1.80 / -2.28%
|
78.80
|
78.80
|
76.30
|
77.00
|
77.17
|
77.00
|
340,700
|
|
|
12/28/2021
|
-0.10 / -0.13%
|
78.90
|
79.20
|
78.80
|
78.80
|
78.91
|
78.80
|
309,300
|
|
|
12/27/2021
|
+0.80 / +1.02%
|
78.10
|
78.90
|
77.00
|
78.90
|
77.74
|
78.90
|
388,700
|
|
|
12/24/2021
|
+0.20 / +0.26%
|
77.90
|
78.20
|
77.50
|
78.10
|
78.02
|
78.10
|
331,900
|
|
|
12/23/2021
|
-2.20 / -2.75%
|
80.10
|
80.10
|
77.90
|
77.90
|
79.66
|
77.90
|
364,400
|
|
|
12/22/2021
|
-0.20 / -0.25%
|
80.20
|
80.30
|
79.80
|
80.10
|
80.15
|
80.10
|
342,900
|
|
|
12/21/2021
|
+1.20 / +1.52%
|
79.10
|
80.30
|
79.10
|
80.30
|
79.38
|
80.30
|
445,000
|
|
|
12/20/2021
|
-2.30 / -2.83%
|
81.40
|
81.40
|
79.00
|
79.10
|
80.40
|
79.10
|
336,622
|
|
|
12/17/2021
|
+0.50 / +0.62%
|
80.80
|
81.80
|
80.70
|
81.40
|
81.54
|
81.40
|
400,756
|
|
|