Closing price on 10/28/2024
|
|
Open |
75.10 |
High |
75.60 |
Low |
74.20 |
Volume |
253,400 |
Split-adjusted Price |
74.40 |
|
|
SCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2024
|
-0.60 / -0.80%
|
75.10
|
75.60
|
74.20
|
74.40
|
74.60
|
74.40
|
253,400
|
|
10/25/2024
|
-2.30 / -2.98%
|
77.00
|
77.00
|
75.00
|
75.00
|
75.72
|
75.00
|
445,600
|
|
10/24/2024
|
-0.70 / -0.90%
|
78.00
|
78.00
|
76.50
|
77.30
|
77.17
|
77.30
|
249,400
|
|
10/23/2024
|
+0.50 / +0.65%
|
78.00
|
78.30
|
77.50
|
78.00
|
77.98
|
78.00
|
153,600
|
|
10/22/2024
|
+0.20 / +0.26%
|
78.00
|
79.40
|
77.40
|
77.50
|
78.53
|
77.50
|
628,900
|
|
10/21/2024
|
+0.90 / +1.18%
|
77.00
|
78.60
|
76.60
|
77.30
|
77.40
|
77.30
|
444,500
|
|
10/18/2024
|
-0.40 / -0.52%
|
76.90
|
76.90
|
76.00
|
76.40
|
76.41
|
76.40
|
114,600
|
|
10/17/2024
|
+0.40 / +0.52%
|
76.50
|
77.00
|
76.30
|
76.80
|
76.61
|
76.80
|
143,300
|
|
10/16/2024
|
-1.20 / -1.55%
|
77.80
|
77.90
|
76.40
|
76.40
|
76.95
|
76.40
|
192,100
|
|
10/15/2024
|
+0.50 / +0.65%
|
78.00
|
79.10
|
77.50
|
77.60
|
78.36
|
77.60
|
516,900
|
|
10/14/2024
|
+0.70 / +0.92%
|
77.00
|
78.50
|
76.90
|
77.10
|
77.44
|
77.10
|
165,800
|
|
10/11/2024
|
+0.40 / +0.53%
|
76.10
|
76.70
|
76.00
|
76.40
|
76.21
|
76.40
|
290,400
|
|
10/10/2024
|
+0.20 / +0.26%
|
77.00
|
77.00
|
75.80
|
76.00
|
76.04
|
76.00
|
298,400
|
|
10/9/2024
|
-0.20 / -0.26%
|
76.20
|
76.20
|
75.70
|
75.80
|
75.90
|
75.80
|
166,600
|
|
10/8/2024
|
+0.30 / +0.40%
|
76.90
|
76.90
|
75.70
|
76.00
|
75.99
|
76.00
|
205,200
|
|
10/7/2024
|
+0.50 / +0.66%
|
75.80
|
76.80
|
75.30
|
75.70
|
75.74
|
75.70
|
88,700
|
|
10/4/2024
|
-0.40 / -0.53%
|
75.90
|
76.50
|
75.20
|
75.20
|
75.87
|
75.20
|
158,900
|
|
10/3/2024
|
-2.20 / -2.83%
|
78.00
|
79.30
|
75.50
|
75.60
|
77.08
|
75.60
|
313,100
|
|
10/2/2024
|
-0.90 / -1.14%
|
78.60
|
79.00
|
77.80
|
77.80
|
78.28
|
77.80
|
200,100
|
|
10/1/2024
|
-0.30 / -0.38%
|
78.80
|
79.40
|
78.70
|
78.70
|
78.94
|
78.70
|
106,600
|
|
9/30/2024
|
0.00 / 0.00%
|
79.60
|
79.60
|
78.80
|
79.00
|
79.12
|
79.00
|
63,700
|
|
9/27/2024
|
0.00 / 0.00%
|
79.00
|
79.20
|
78.70
|
79.00
|
78.96
|
79.00
|
96,600
|
|
9/26/2024
|
-0.80 / -1.00%
|
80.00
|
80.00
|
78.90
|
79.00
|
79.36
|
79.00
|
252,800
|
|
9/25/2024
|
-0.40 / -0.50%
|
80.30
|
80.50
|
79.80
|
79.80
|
80.03
|
79.80
|
175,000
|
|
9/24/2024
|
-0.20 / -0.25%
|
80.50
|
80.60
|
80.00
|
80.20
|
80.30
|
80.20
|
124,900
|
|
9/23/2024
|
-0.40 / -0.50%
|
80.90
|
81.40
|
79.10
|
80.40
|
80.34
|
80.40
|
62,900
|
|
9/20/2024
|
-0.90 / -1.10%
|
82.10
|
82.10
|
80.80
|
80.80
|
81.46
|
80.80
|
132,500
|
|
9/19/2024
|
-0.10 / -0.12%
|
81.80
|
81.80
|
81.20
|
81.70
|
81.56
|
81.70
|
39,400
|
|
9/18/2024
|
+1.00 / +1.24%
|
81.50
|
82.10
|
81.10
|
81.80
|
81.83
|
81.80
|
43,600
|
|
9/17/2024
|
+0.20 / +0.25%
|
80.60
|
81.00
|
80.10
|
80.80
|
80.59
|
80.80
|
47,800
|
|
|