|
Closing price on 11/3/2021
|
|
| Open |
79.20 |
| High |
79.80 |
| Low |
78.30 |
| Volume |
279,182 |
| Split-adjusted Price |
78.90 |
|
|
SCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2021
|
-1.00 / -1.25%
|
79.20
|
79.80
|
78.30
|
78.90
|
79.10
|
78.90
|
279,182
|
|
|
11/2/2021
|
0.00 / 0.00%
|
79.90
|
79.90
|
78.20
|
79.90
|
79.45
|
79.90
|
286,220
|
|
|
11/1/2021
|
0.00 / 0.00%
|
78.60
|
79.90
|
78.60
|
79.90
|
79.52
|
79.90
|
389,620
|
|
|
10/29/2021
|
+1.10 / +1.40%
|
78.70
|
79.90
|
75.00
|
79.90
|
77.53
|
79.90
|
370,740
|
|
|
10/28/2021
|
-1.70 / -2.11%
|
72.50
|
80.10
|
72.50
|
78.80
|
78.75
|
78.80
|
294,739
|
|
|
10/27/2021
|
+0.60 / +0.75%
|
79.90
|
80.50
|
79.10
|
80.50
|
79.85
|
80.50
|
390,933
|
|
|
10/26/2021
|
+4.40 / +5.83%
|
80.00
|
83.00
|
72.40
|
79.90
|
77.95
|
79.90
|
390,316
|
|
|
10/25/2021
|
+17.40 / +29.95%
|
75.00
|
75.50
|
74.50
|
75.50
|
75.47
|
75.50
|
94,700
|
|
|
10/14/2021
|
+3.20 / +4.61%
|
68.00
|
73.00
|
68.00
|
72.60
|
70.90
|
72.60
|
204,900
|
|
|
10/13/2021
|
+4.10 / +6.33%
|
66.00
|
70.90
|
65.90
|
68.90
|
69.40
|
68.90
|
232,100
|
|
|
10/12/2021
|
0.00 / 0.00%
|
67.40
|
67.40
|
64.00
|
65.20
|
64.80
|
65.20
|
127,100
|
|
|
10/11/2021
|
-1.40 / -2.11%
|
66.00
|
66.60
|
64.00
|
65.00
|
65.20
|
65.00
|
133,300
|
|
|
10/8/2021
|
+1.30 / +2.01%
|
65.90
|
67.50
|
64.90
|
66.10
|
66.40
|
66.10
|
180,800
|
|
|
10/7/2021
|
+1.40 / +2.19%
|
64.00
|
67.00
|
63.70
|
65.40
|
64.80
|
65.40
|
110,400
|
|
|
10/6/2021
|
-1.00 / -1.54%
|
65.30
|
65.90
|
63.60
|
63.90
|
64.00
|
63.90
|
148,300
|
|
|
10/5/2021
|
+5.60 / +9.51%
|
63.00
|
66.70
|
63.00
|
64.50
|
64.90
|
64.50
|
176,700
|
|
|
10/4/2021
|
+8.00 / +14.84%
|
53.90
|
61.90
|
53.90
|
61.90
|
58.90
|
61.90
|
349,606
|
|
|
10/1/2021
|
-0.30 / -0.55%
|
53.60
|
54.20
|
53.60
|
53.90
|
53.90
|
53.90
|
576,900
|
|
|
9/30/2021
|
-0.60 / -1.10%
|
55.20
|
55.20
|
54.00
|
54.10
|
54.20
|
54.10
|
49,800
|
|
|
9/29/2021
|
+0.10 / +0.18%
|
56.00
|
57.40
|
53.00
|
55.30
|
54.70
|
55.30
|
564,800
|
|
|
9/28/2021
|
-0.90 / -1.60%
|
55.20
|
55.50
|
54.10
|
55.40
|
55.20
|
55.40
|
568,200
|
|
|
9/27/2021
|
-2.30 / -4.01%
|
57.20
|
57.40
|
54.50
|
55.00
|
56.30
|
55.00
|
42,400
|
|
|
9/24/2021
|
+2.90 / +5.33%
|
59.00
|
59.50
|
56.00
|
57.30
|
57.30
|
57.30
|
58,700
|
|
|
9/23/2021
|
+5.00 / +9.62%
|
52.50
|
58.50
|
52.00
|
57.00
|
54.40
|
57.00
|
81,800
|
|
|
9/22/2021
|
+0.70 / +1.36%
|
51.40
|
52.90
|
51.10
|
52.20
|
52.00
|
52.20
|
40,600
|
|
|
9/21/2021
|
-0.20 / -0.38%
|
50.80
|
52.50
|
50.80
|
52.00
|
51.50
|
52.00
|
50,700
|
|
|
9/20/2021
|
+1.60 / +3.17%
|
51.70
|
53.00
|
50.40
|
52.00
|
52.20
|
52.00
|
41,300
|
|
|
9/17/2021
|
+0.20 / +0.39%
|
51.50
|
53.90
|
49.50
|
51.80
|
50.40
|
51.80
|
126,000
|
|
|
9/16/2021
|
-1.70 / -3.23%
|
52.70
|
52.70
|
50.60
|
51.00
|
51.60
|
51.00
|
60,000
|
|
|
9/15/2021
|
-6.60 / -11.07%
|
57.00
|
58.00
|
50.70
|
53.00
|
52.70
|
53.00
|
101,900
|
|
|