|
Closing price on 3/1/2023
|
|
| Open |
72.50 |
| High |
72.50 |
| Low |
72.20 |
| Volume |
5,200 |
| Split-adjusted Price |
59.60 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2023
|
+0.10 / +0.14%
|
72.50
|
72.50
|
72.20
|
72.50
|
72.43
|
59.60
|
5,200
|
|
|
2/28/2023
|
-0.10 / -0.14%
|
73.00
|
73.00
|
72.30
|
72.40
|
72.50
|
59.51
|
4,700
|
|
|
2/27/2023
|
-1.30 / -1.76%
|
73.80
|
73.80
|
72.50
|
72.50
|
72.84
|
59.60
|
11,500
|
|
|
2/24/2023
|
+0.60 / +0.82%
|
73.30
|
73.90
|
73.00
|
73.80
|
73.51
|
60.66
|
36,200
|
|
|
2/23/2023
|
+0.10 / +0.14%
|
73.40
|
73.40
|
72.80
|
73.20
|
73.02
|
60.17
|
115,900
|
|
|
2/22/2023
|
0.00 / 0.00%
|
72.10
|
73.20
|
72.10
|
73.10
|
72.97
|
60.09
|
39,400
|
|
|
2/21/2023
|
+0.60 / +0.83%
|
73.30
|
73.30
|
72.10
|
73.10
|
73.00
|
60.09
|
29,700
|
|
|
2/20/2023
|
0.00 / 0.00%
|
72.50
|
72.70
|
72.50
|
72.50
|
72.51
|
59.60
|
36,600
|
|
|
2/17/2023
|
-0.30 / -0.41%
|
72.80
|
73.00
|
72.50
|
72.50
|
72.62
|
59.60
|
6,700
|
|
|
2/16/2023
|
-0.20 / -0.27%
|
73.00
|
73.00
|
72.70
|
72.80
|
72.80
|
59.84
|
8,800
|
|
|
2/15/2023
|
+0.70 / +0.97%
|
72.30
|
73.50
|
72.00
|
73.00
|
72.73
|
60.01
|
29,800
|
|
|
2/14/2023
|
-0.90 / -1.23%
|
73.20
|
73.70
|
72.30
|
72.30
|
72.93
|
59.43
|
43,600
|
|
|
2/13/2023
|
-1.00 / -1.35%
|
74.20
|
74.20
|
73.00
|
73.20
|
73.53
|
60.17
|
28,100
|
|
|
2/10/2023
|
+0.70 / +0.95%
|
73.60
|
74.20
|
73.50
|
74.20
|
73.84
|
60.99
|
38,800
|
|
|
2/9/2023
|
0.00 / 0.00%
|
73.90
|
74.20
|
73.00
|
73.50
|
73.53
|
60.42
|
88,300
|
|
|
2/8/2023
|
+0.70 / +0.96%
|
74.00
|
74.00
|
73.00
|
73.50
|
73.34
|
60.42
|
53,900
|
|
|
2/7/2023
|
-1.10 / -1.49%
|
75.00
|
75.00
|
72.70
|
72.80
|
73.12
|
59.84
|
64,800
|
|
|
2/6/2023
|
-1.00 / -1.34%
|
75.00
|
75.50
|
73.50
|
73.90
|
74.37
|
60.75
|
90,400
|
|
|
2/3/2023
|
+2.00 / +2.74%
|
72.90
|
74.90
|
72.90
|
74.90
|
73.78
|
61.57
|
71,300
|
|
|
2/2/2023
|
+0.10 / +0.14%
|
72.80
|
73.40
|
72.40
|
72.90
|
73.04
|
59.92
|
49,100
|
|
|
2/1/2023
|
-0.50 / -0.68%
|
73.90
|
73.90
|
72.70
|
72.80
|
73.06
|
59.84
|
87,600
|
|
|
1/31/2023
|
-0.20 / -0.27%
|
73.50
|
74.30
|
72.50
|
73.30
|
73.20
|
60.25
|
56,300
|
|
|
1/30/2023
|
-0.60 / -0.81%
|
74.10
|
74.10
|
73.50
|
73.50
|
73.72
|
60.42
|
81,500
|
|
|
1/27/2023
|
+0.40 / +0.54%
|
73.70
|
74.50
|
73.70
|
74.10
|
74.04
|
60.91
|
61,900
|
|
|
1/19/2023
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.60
|
73.70
|
73.73
|
60.58
|
55,900
|
|
|
1/18/2023
|
-0.10 / -0.14%
|
73.80
|
74.10
|
73.60
|
73.70
|
73.76
|
60.58
|
57,500
|
|
|
1/17/2023
|
-0.10 / -0.14%
|
73.30
|
73.80
|
73.20
|
73.80
|
73.57
|
60.66
|
78,400
|
|
|
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
|
|
|