Closing price on 11/6/2023
|
|
Open |
63.00 |
High |
65.40 |
Low |
63.00 |
Volume |
24,300 |
Split-adjusted Price |
62.46 |
|
|
SCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2023
|
+1.30 / +2.06%
|
63.00
|
65.40
|
63.00
|
64.30
|
64.11
|
62.46
|
24,300
|
|
11/3/2023
|
-0.40 / -0.63%
|
63.40
|
63.90
|
63.00
|
63.00
|
63.31
|
61.20
|
19,700
|
|
11/2/2023
|
+0.50 / +0.79%
|
62.90
|
64.30
|
62.40
|
63.40
|
63.24
|
61.59
|
29,000
|
|
11/1/2023
|
-0.90 / -1.41%
|
63.80
|
63.80
|
62.50
|
62.90
|
62.85
|
61.10
|
47,400
|
|
10/31/2023
|
-0.40 / -0.62%
|
64.20
|
65.90
|
63.30
|
63.80
|
64.06
|
61.98
|
25,600
|
|
10/30/2023
|
-1.10 / -1.68%
|
65.30
|
65.30
|
64.20
|
64.20
|
64.61
|
62.37
|
37,500
|
|
10/27/2023
|
-1.30 / -1.95%
|
66.60
|
66.80
|
65.20
|
65.30
|
65.92
|
63.43
|
42,700
|
|
10/26/2023
|
-0.80 / -1.19%
|
67.10
|
67.20
|
66.30
|
66.60
|
66.70
|
64.70
|
65,800
|
|
10/25/2023
|
-0.30 / -0.44%
|
68.20
|
68.20
|
67.40
|
67.40
|
67.67
|
65.47
|
97,400
|
|
10/24/2023
|
-0.20 / -0.29%
|
68.00
|
68.00
|
67.10
|
67.70
|
67.62
|
65.77
|
35,700
|
|
10/23/2023
|
-0.80 / -1.16%
|
68.60
|
68.60
|
67.80
|
67.90
|
67.94
|
65.96
|
11,500
|
|
10/20/2023
|
-0.10 / -0.15%
|
68.80
|
68.80
|
67.90
|
68.70
|
68.27
|
66.74
|
17,100
|
|
10/19/2023
|
+0.80 / +1.18%
|
68.80
|
68.80
|
67.50
|
68.80
|
68.34
|
66.83
|
65,900
|
|
10/18/2023
|
0.00 / 0.00%
|
68.30
|
68.30
|
66.00
|
68.00
|
67.43
|
66.06
|
41,400
|
|
10/17/2023
|
+0.40 / +0.59%
|
67.20
|
68.20
|
67.20
|
68.00
|
67.98
|
66.06
|
23,700
|
|
10/16/2023
|
-0.80 / -1.17%
|
68.00
|
68.30
|
67.20
|
67.60
|
67.81
|
65.67
|
20,300
|
|
10/13/2023
|
0.00 / 0.00%
|
68.50
|
68.50
|
67.60
|
68.40
|
68.12
|
66.45
|
12,000
|
|
10/12/2023
|
+0.40 / +0.59%
|
68.00
|
68.60
|
67.90
|
68.40
|
68.22
|
66.45
|
28,900
|
|
10/11/2023
|
0.00 / 0.00%
|
68.10
|
68.10
|
67.80
|
68.00
|
67.87
|
66.06
|
9,600
|
|
10/10/2023
|
+0.10 / +0.15%
|
67.90
|
68.20
|
67.80
|
68.00
|
68.00
|
66.06
|
10,400
|
|
10/9/2023
|
+0.40 / +0.59%
|
66.70
|
68.00
|
66.60
|
67.90
|
67.37
|
65.96
|
13,100
|
|
10/6/2023
|
+0.40 / +0.60%
|
67.20
|
67.50
|
67.00
|
67.50
|
67.18
|
65.57
|
6,900
|
|
10/5/2023
|
-0.40 / -0.59%
|
67.50
|
67.50
|
66.90
|
67.10
|
66.98
|
65.18
|
14,300
|
|
10/4/2023
|
-0.40 / -0.59%
|
67.80
|
67.90
|
67.20
|
67.50
|
67.81
|
65.57
|
24,400
|
|
10/3/2023
|
0.00 / 0.00%
|
67.10
|
67.90
|
66.80
|
67.90
|
67.64
|
65.96
|
39,100
|
|
10/2/2023
|
+0.40 / +0.59%
|
67.10
|
68.00
|
67.10
|
67.90
|
67.83
|
65.96
|
11,600
|
|
9/29/2023
|
+0.70 / +1.05%
|
66.70
|
67.90
|
66.60
|
67.50
|
67.06
|
65.57
|
16,500
|
|
9/28/2023
|
+0.10 / +0.15%
|
67.10
|
67.10
|
66.50
|
66.80
|
66.73
|
64.89
|
15,500
|
|
9/27/2023
|
+0.10 / +0.15%
|
66.60
|
66.80
|
66.20
|
66.70
|
66.51
|
64.79
|
28,000
|
|
9/26/2023
|
-0.40 / -0.60%
|
67.00
|
67.50
|
66.50
|
66.60
|
66.70
|
64.70
|
25,300
|
|
|