|
|
Closing price on 4/27/2022
|
|
| Open |
87.20 |
| High |
88.00 |
| Low |
85.00 |
| Volume |
627,500 |
| Split-adjusted Price |
86.90 |
|
|
SCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2022
|
-0.60 / -0.69%
|
87.20
|
88.00
|
85.00
|
86.90
|
86.87
|
86.90
|
627,500
|
|
|
4/26/2022
|
+1.10 / +1.27%
|
86.00
|
87.50
|
83.80
|
87.50
|
85.40
|
87.50
|
539,700
|
|
|
4/25/2022
|
+0.20 / +0.23%
|
86.60
|
86.60
|
83.50
|
86.40
|
85.32
|
86.40
|
714,000
|
|
|
4/22/2022
|
+1.20 / +1.41%
|
84.60
|
87.40
|
84.60
|
86.20
|
86.41
|
86.20
|
460,400
|
|
|
4/21/2022
|
+0.40 / +0.47%
|
84.30
|
86.20
|
84.00
|
85.00
|
84.78
|
85.00
|
506,800
|
|
|
4/20/2022
|
-0.20 / -0.24%
|
84.80
|
85.00
|
81.80
|
84.60
|
84.07
|
84.60
|
430,600
|
|
|
4/19/2022
|
+1.80 / +2.17%
|
82.80
|
86.80
|
82.80
|
84.80
|
85.41
|
84.80
|
585,700
|
|
|
4/18/2022
|
-5.40 / -6.11%
|
88.90
|
88.90
|
83.00
|
83.00
|
86.20
|
83.00
|
380,600
|
|
|
4/15/2022
|
-0.70 / -0.79%
|
88.20
|
89.50
|
88.00
|
88.40
|
88.61
|
88.40
|
472,500
|
|
|
4/14/2022
|
+0.30 / +0.34%
|
87.90
|
89.50
|
87.90
|
89.10
|
88.61
|
89.10
|
322,800
|
|
|
4/13/2022
|
+0.80 / +0.91%
|
87.10
|
88.90
|
87.10
|
88.80
|
88.03
|
88.80
|
382,700
|
|
|
4/12/2022
|
0.00 / 0.00%
|
88.00
|
88.30
|
86.50
|
88.00
|
87.38
|
88.00
|
279,200
|
|
|
4/8/2022
|
-2.90 / -3.19%
|
90.50
|
90.50
|
86.20
|
88.00
|
87.31
|
88.00
|
425,000
|
|
|
4/7/2022
|
0.00 / 0.00%
|
90.40
|
90.90
|
90.00
|
90.90
|
90.66
|
90.90
|
263,000
|
|
|
4/6/2022
|
-2.40 / -2.57%
|
92.80
|
92.80
|
88.60
|
90.90
|
90.23
|
90.90
|
325,700
|
|
|
4/5/2022
|
+1.30 / +1.41%
|
91.50
|
93.30
|
91.50
|
93.30
|
92.52
|
93.30
|
301,100
|
|
|
4/4/2022
|
+2.00 / +2.22%
|
89.80
|
92.00
|
89.60
|
92.00
|
90.40
|
92.00
|
405,900
|
|
|
4/1/2022
|
-1.60 / -1.75%
|
91.20
|
91.20
|
89.20
|
90.00
|
89.92
|
90.00
|
362,500
|
|
|
3/31/2022
|
-0.70 / -0.76%
|
92.00
|
93.00
|
90.50
|
91.60
|
91.69
|
91.60
|
314,200
|
|
|
3/30/2022
|
-0.50 / -0.54%
|
92.80
|
93.40
|
91.80
|
92.30
|
92.39
|
92.30
|
385,200
|
|
|
3/29/2022
|
+2.50 / +2.77%
|
90.00
|
92.80
|
90.00
|
92.80
|
91.70
|
92.80
|
434,000
|
|
|
3/28/2022
|
-1.10 / -1.20%
|
91.80
|
92.00
|
89.80
|
90.30
|
90.68
|
90.30
|
347,700
|
|
|
3/25/2022
|
-0.50 / -0.54%
|
91.40
|
91.80
|
90.20
|
91.40
|
90.83
|
91.40
|
310,900
|
|
|
3/24/2022
|
-1.90 / -2.03%
|
93.60
|
93.70
|
90.40
|
91.90
|
92.03
|
91.90
|
373,300
|
|
|
3/23/2022
|
-1.00 / -1.05%
|
94.50
|
94.50
|
92.50
|
93.80
|
93.24
|
93.80
|
410,200
|
|
|
3/22/2022
|
-0.70 / -0.73%
|
95.80
|
97.00
|
93.70
|
94.80
|
94.59
|
94.80
|
330,000
|
|
|
3/21/2022
|
+3.70 / +4.03%
|
92.00
|
96.00
|
89.80
|
95.50
|
92.00
|
95.50
|
507,600
|
|
|
3/18/2022
|
+0.50 / +0.55%
|
91.30
|
91.80
|
90.20
|
91.80
|
91.03
|
91.80
|
383,400
|
|
|
3/17/2022
|
-0.10 / -0.11%
|
91.40
|
92.80
|
91.10
|
91.30
|
92.02
|
91.30
|
269,800
|
|
|
3/16/2022
|
+1.40 / +1.56%
|
90.20
|
93.00
|
90.20
|
91.40
|
91.23
|
91.40
|
420,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|