Closing price on 5/24/2024
|
|
Open |
65.70 |
High |
65.80 |
Low |
65.30 |
Volume |
44,400 |
Split-adjusted Price |
65.30 |
|
|
SCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2024
|
-0.10 / -0.15%
|
65.70
|
65.80
|
65.30
|
65.30
|
65.60
|
65.30
|
44,400
|
|
5/23/2024
|
+0.40 / +0.62%
|
65.00
|
65.40
|
65.00
|
65.40
|
65.24
|
65.40
|
45,100
|
|
5/22/2024
|
+0.10 / +0.15%
|
64.80
|
65.10
|
64.40
|
65.00
|
64.85
|
65.00
|
48,800
|
|
5/21/2024
|
-0.10 / -0.15%
|
64.90
|
64.90
|
64.60
|
64.90
|
64.78
|
64.90
|
44,500
|
|
5/20/2024
|
+0.10 / +0.15%
|
65.00
|
65.20
|
64.80
|
65.00
|
64.94
|
65.00
|
43,600
|
|
5/17/2024
|
-0.30 / -0.46%
|
65.20
|
65.20
|
64.90
|
64.90
|
64.92
|
64.90
|
43,600
|
|
5/16/2024
|
0.00 / 0.00%
|
65.20
|
65.30
|
65.10
|
65.20
|
65.19
|
65.20
|
47,800
|
|
5/15/2024
|
-0.10 / -0.15%
|
65.10
|
65.20
|
64.90
|
65.20
|
65.08
|
65.20
|
47,800
|
|
5/14/2024
|
+0.30 / +0.46%
|
65.00
|
65.40
|
64.80
|
65.30
|
65.10
|
65.30
|
46,800
|
|
5/13/2024
|
-0.30 / -0.46%
|
65.10
|
65.20
|
64.90
|
65.00
|
65.05
|
65.00
|
43,900
|
|
5/10/2024
|
-0.50 / -0.76%
|
65.60
|
65.70
|
65.30
|
65.30
|
65.42
|
65.30
|
43,400
|
|
5/9/2024
|
-0.50 / -0.75%
|
66.10
|
66.30
|
65.80
|
65.80
|
66.13
|
65.80
|
48,400
|
|
5/8/2024
|
-0.50 / -0.75%
|
66.70
|
66.70
|
66.20
|
66.30
|
66.29
|
66.30
|
411,200
|
|
5/7/2024
|
-0.30 / -0.45%
|
67.00
|
67.10
|
66.50
|
66.80
|
66.68
|
66.80
|
44,800
|
|
5/6/2024
|
+0.30 / +0.45%
|
67.00
|
67.30
|
67.00
|
67.10
|
67.16
|
67.10
|
49,500
|
|
5/3/2024
|
+0.30 / +0.45%
|
66.40
|
67.00
|
66.40
|
66.80
|
66.72
|
66.80
|
448,700
|
|
5/2/2024
|
-0.30 / -0.45%
|
66.60
|
66.80
|
66.30
|
66.50
|
66.58
|
66.50
|
46,800
|
|
4/26/2024
|
-0.30 / -0.45%
|
67.00
|
67.10
|
66.60
|
66.80
|
66.98
|
66.80
|
46,500
|
|
4/25/2024
|
+0.60 / +0.90%
|
66.60
|
67.10
|
66.60
|
67.10
|
66.98
|
67.10
|
429,900
|
|
4/24/2024
|
-0.20 / -0.30%
|
66.40
|
66.70
|
66.40
|
66.50
|
66.53
|
66.50
|
47,600
|
|
4/23/2024
|
+1.00 / +1.52%
|
65.70
|
66.80
|
65.70
|
66.70
|
66.58
|
66.70
|
50,400
|
|
4/22/2024
|
+0.70 / +1.08%
|
65.10
|
65.70
|
65.10
|
65.70
|
65.52
|
65.70
|
494,300
|
|
4/19/2024
|
+0.10 / +0.15%
|
64.90
|
65.10
|
64.70
|
65.00
|
64.90
|
65.00
|
56,800
|
|
4/17/2024
|
-0.20 / -0.31%
|
65.20
|
65.50
|
64.90
|
64.90
|
65.28
|
64.90
|
54,700
|
|
4/16/2024
|
-0.10 / -0.15%
|
65.20
|
65.20
|
65.00
|
65.10
|
65.14
|
65.10
|
514,300
|
|
4/15/2024
|
-0.40 / -0.61%
|
65.60
|
65.60
|
65.20
|
65.20
|
65.49
|
65.20
|
52,100
|
|
4/12/2024
|
+0.50 / +0.77%
|
65.20
|
65.60
|
65.20
|
65.60
|
65.48
|
65.60
|
50,700
|
|
4/11/2024
|
-0.20 / -0.31%
|
65.30
|
65.30
|
64.80
|
65.10
|
65.00
|
65.10
|
495,900
|
|
4/10/2024
|
+0.30 / +0.46%
|
64.90
|
65.40
|
64.90
|
65.30
|
65.27
|
65.30
|
48,200
|
|
4/9/2024
|
+0.20 / +0.31%
|
64.90
|
65.10
|
64.80
|
65.00
|
64.91
|
65.00
|
48,900
|
|
|