|
Closing price on 6/26/2026
|
|
| Open |
49.50 |
| High |
49.80 |
| Low |
48.30 |
| Volume |
335,200 |
| Split-adjusted Price |
48.30 |
There is no data on 6/28/2026. Display data on 6/26/2026 instead.
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2026
|
-1.20 / -2.42%
|
49.50
|
49.80
|
48.30
|
48.30
|
48.79
|
48.30
|
335,200
|
|
|
6/25/2026
|
+0.10 / +0.20%
|
49.50
|
49.65
|
49.20
|
49.50
|
49.45
|
49.50
|
75,100
|
|
|
6/24/2026
|
-0.60 / -1.20%
|
50.10
|
50.10
|
49.05
|
49.40
|
49.44
|
49.40
|
185,000
|
|
|
6/23/2026
|
+0.40 / +0.81%
|
49.95
|
50.20
|
49.70
|
50.00
|
49.90
|
50.00
|
79,400
|
|
|
6/22/2026
|
-0.70 / -1.39%
|
50.40
|
50.70
|
49.55
|
49.60
|
49.91
|
49.60
|
265,600
|
|
|
6/19/2026
|
0.00 / 0.00%
|
50.60
|
50.60
|
50.30
|
50.30
|
50.34
|
50.30
|
53,700
|
|
|
6/18/2026
|
-0.20 / -0.40%
|
50.60
|
51.00
|
50.20
|
50.30
|
50.43
|
50.30
|
105,000
|
|
|
6/17/2026
|
+0.30 / +0.60%
|
50.60
|
51.30
|
50.30
|
50.50
|
50.75
|
50.50
|
174,600
|
|
|
6/16/2026
|
+0.20 / +0.40%
|
50.80
|
50.80
|
50.00
|
50.20
|
50.34
|
50.20
|
217,500
|
|
|
6/15/2026
|
+0.05 / +0.10%
|
50.70
|
50.70
|
50.00
|
50.00
|
50.38
|
50.00
|
184,500
|
|
|
6/12/2026
|
-0.25 / -0.50%
|
50.20
|
50.40
|
49.85
|
49.95
|
50.10
|
49.95
|
180,900
|
|
|
6/11/2026
|
+0.10 / +0.20%
|
50.10
|
50.50
|
50.00
|
50.20
|
50.14
|
50.20
|
52,800
|
|
|
6/10/2026
|
-0.60 / -1.18%
|
50.70
|
50.70
|
49.95
|
50.10
|
50.19
|
50.10
|
220,500
|
|
|
6/9/2026
|
0.00 / 0.00%
|
50.40
|
50.70
|
50.30
|
50.70
|
50.47
|
50.70
|
81,300
|
|
|
6/8/2026
|
-0.40 / -0.78%
|
51.10
|
51.10
|
50.20
|
50.70
|
50.42
|
50.70
|
139,600
|
|
|
6/5/2026
|
-0.10 / -0.20%
|
51.30
|
51.30
|
50.70
|
51.10
|
50.96
|
51.10
|
77,200
|
|
|
6/4/2026
|
+0.10 / +0.20%
|
51.00
|
51.20
|
50.90
|
51.20
|
51.03
|
51.20
|
60,800
|
|
|
6/3/2026
|
0.00 / 0.00%
|
51.10
|
51.30
|
50.90
|
51.10
|
51.02
|
51.10
|
68,200
|
|
|
6/2/2026
|
-0.10 / -0.20%
|
51.20
|
51.50
|
51.00
|
51.10
|
51.15
|
51.10
|
127,100
|
|
|
6/1/2026
|
+0.10 / +0.20%
|
51.20
|
51.20
|
50.90
|
51.20
|
51.08
|
51.20
|
65,100
|
|
|
5/29/2026
|
-0.50 / -0.97%
|
51.30
|
51.40
|
50.90
|
51.10
|
51.11
|
51.10
|
239,300
|
|
|
5/28/2026
|
0.00 / 0.00%
|
51.60
|
51.80
|
51.40
|
51.60
|
51.54
|
51.60
|
65,600
|
|
|
5/27/2026
|
-0.10 / -0.19%
|
51.70
|
52.00
|
51.50
|
51.60
|
51.72
|
51.60
|
111,700
|
|
|
5/26/2026
|
+0.30 / +0.58%
|
51.40
|
51.80
|
51.40
|
51.70
|
51.57
|
51.70
|
70,600
|
|
|
5/25/2026
|
-0.40 / -0.77%
|
52.00
|
52.20
|
50.80
|
51.40
|
51.48
|
51.40
|
217,700
|
|
|
5/22/2026
|
-0.10 / -0.19%
|
52.00
|
52.00
|
51.60
|
51.80
|
51.75
|
51.80
|
73,200
|
|
|
5/21/2026
|
-0.10 / -0.19%
|
52.00
|
52.00
|
51.30
|
51.90
|
51.66
|
51.90
|
108,900
|
|
|
5/20/2026
|
-0.40 / -0.76%
|
52.60
|
52.60
|
51.50
|
52.00
|
51.86
|
52.00
|
123,800
|
|
|
5/19/2026
|
+0.20 / +0.38%
|
52.40
|
53.40
|
52.10
|
52.40
|
52.82
|
52.40
|
145,800
|
|
|
5/18/2026
|
-0.20 / -0.38%
|
52.40
|
52.40
|
52.00
|
52.20
|
52.26
|
52.20
|
143,200
|
|
|