|
Closing price on 1/16/2023
|
|
| Open |
73.90 |
| High |
74.30 |
| Low |
73.20 |
| Volume |
22,900 |
| Split-adjusted Price |
60.75 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2023
|
+0.10 / +0.14%
|
73.90
|
74.30
|
73.20
|
73.90
|
73.79
|
60.75
|
22,900
|
|
|
1/13/2023
|
-0.10 / -0.14%
|
73.90
|
73.90
|
73.00
|
73.80
|
73.68
|
60.66
|
184,600
|
|
|
1/12/2023
|
+0.90 / +1.23%
|
73.00
|
75.30
|
73.00
|
73.90
|
73.63
|
60.75
|
35,300
|
|
|
1/11/2023
|
-1.50 / -2.01%
|
74.50
|
75.40
|
73.00
|
73.00
|
74.18
|
60.01
|
49,200
|
|
|
1/10/2023
|
+0.50 / +0.68%
|
74.10
|
74.50
|
74.00
|
74.50
|
74.08
|
61.24
|
26,400
|
|
|
1/9/2023
|
+0.40 / +0.54%
|
73.80
|
74.20
|
73.80
|
74.00
|
73.99
|
60.83
|
24,200
|
|
|
1/6/2023
|
+0.10 / +0.14%
|
73.50
|
76.00
|
73.00
|
73.60
|
74.40
|
60.50
|
65,700
|
|
|
1/5/2023
|
+0.30 / +0.41%
|
73.30
|
74.90
|
73.00
|
73.50
|
73.40
|
60.42
|
15,400
|
|
|
1/4/2023
|
-0.60 / -0.81%
|
73.90
|
74.20
|
73.10
|
73.20
|
73.80
|
60.17
|
11,100
|
|
|
1/3/2023
|
-1.20 / -1.60%
|
74.10
|
75.00
|
73.80
|
73.80
|
74.33
|
60.66
|
16,300
|
|
|
12/30/2022
|
+2.50 / +3.45%
|
74.00
|
75.00
|
72.10
|
75.00
|
73.94
|
61.65
|
78,000
|
|
|
12/29/2022
|
0.00 / 0.00%
|
72.50
|
72.70
|
72.50
|
72.50
|
72.53
|
59.60
|
30,200
|
|
|
12/28/2022
|
+0.50 / +0.69%
|
73.00
|
73.00
|
72.00
|
72.50
|
72.81
|
59.60
|
28,600
|
|
|
12/27/2022
|
+1.00 / +1.41%
|
71.10
|
72.00
|
71.10
|
72.00
|
71.50
|
59.18
|
57,600
|
|
|
12/26/2022
|
-0.20 / -0.28%
|
70.50
|
71.90
|
70.50
|
71.00
|
71.13
|
58.36
|
109,100
|
|
|
12/23/2022
|
0.00 / 0.00%
|
71.30
|
71.40
|
71.20
|
71.20
|
71.20
|
58.53
|
39,300
|
|
|
12/22/2022
|
+1.20 / +1.71%
|
70.90
|
72.00
|
70.10
|
71.20
|
71.21
|
58.53
|
6,400
|
|
|
12/21/2022
|
-0.50 / -0.71%
|
70.60
|
71.00
|
69.80
|
70.00
|
70.31
|
57.54
|
20,100
|
|
|
12/20/2022
|
-2.00 / -2.76%
|
71.90
|
72.50
|
70.50
|
70.50
|
71.01
|
57.95
|
124,000
|
|
|
12/19/2022
|
+0.10 / +0.14%
|
72.40
|
73.40
|
71.50
|
72.50
|
72.87
|
59.60
|
66,900
|
|
|
12/16/2022
|
+0.40 / +0.56%
|
72.00
|
72.50
|
70.90
|
72.40
|
71.95
|
59.51
|
61,400
|
|
|
12/15/2022
|
-0.70 / -0.96%
|
73.90
|
73.90
|
72.00
|
72.00
|
72.47
|
59.18
|
2,900
|
|
|
12/14/2022
|
-0.70 / -0.95%
|
73.40
|
73.90
|
72.70
|
72.70
|
73.17
|
59.76
|
83,100
|
|
|
12/13/2022
|
+1.20 / +1.66%
|
72.90
|
73.40
|
71.10
|
73.40
|
72.35
|
60.34
|
29,200
|
|
|
12/12/2022
|
-0.80 / -1.10%
|
73.00
|
73.90
|
72.20
|
72.20
|
72.88
|
59.35
|
9,800
|
|
|
12/9/2022
|
+2.00 / +2.82%
|
71.90
|
73.00
|
71.10
|
73.00
|
72.01
|
60.01
|
14,400
|
|
|
12/8/2022
|
-0.50 / -0.68%
|
73.50
|
74.80
|
73.40
|
73.50
|
74.17
|
58.36
|
38,700
|
|
|
12/7/2022
|
-0.70 / -0.94%
|
74.70
|
75.00
|
73.10
|
74.00
|
74.19
|
58.76
|
82,500
|
|
|
12/6/2022
|
-1.30 / -1.71%
|
76.10
|
76.10
|
73.30
|
74.70
|
75.02
|
59.32
|
7,800
|
|
|
12/5/2022
|
+4.00 / +5.56%
|
72.00
|
76.00
|
72.00
|
76.00
|
74.52
|
60.35
|
41,900
|
|
|