Closing price on 12/20/2023
|
|
Open |
66.50 |
High |
66.50 |
Low |
66.00 |
Volume |
74,600 |
Split-adjusted Price |
64.60 |
|
|
SCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2023
|
+0.50 / +0.76%
|
66.50
|
66.50
|
66.00
|
66.50
|
66.40
|
64.60
|
74,600
|
|
12/19/2023
|
0.00 / 0.00%
|
66.00
|
66.20
|
65.40
|
66.00
|
65.94
|
64.11
|
28,300
|
|
12/18/2023
|
0.00 / 0.00%
|
66.00
|
66.00
|
65.00
|
66.00
|
65.66
|
64.11
|
23,000
|
|
12/15/2023
|
+1.00 / +1.54%
|
65.10
|
66.30
|
65.00
|
66.00
|
65.86
|
64.11
|
129,600
|
|
12/14/2023
|
-0.20 / -0.31%
|
65.10
|
65.90
|
65.00
|
65.00
|
65.13
|
63.14
|
129,100
|
|
12/13/2023
|
-0.40 / -0.61%
|
66.00
|
66.00
|
65.10
|
65.20
|
65.42
|
63.34
|
511,900
|
|
12/12/2023
|
-0.20 / -0.30%
|
66.50
|
66.80
|
65.60
|
65.60
|
66.18
|
63.73
|
211,000
|
|
12/11/2023
|
+0.30 / +0.46%
|
65.50
|
66.00
|
65.10
|
65.80
|
65.77
|
63.92
|
72,600
|
|
12/8/2023
|
+0.40 / +0.61%
|
65.40
|
65.50
|
65.00
|
65.50
|
65.39
|
63.63
|
28,600
|
|
12/7/2023
|
-0.10 / -0.15%
|
65.30
|
65.30
|
64.80
|
65.10
|
65.10
|
63.24
|
31,500
|
|
12/6/2023
|
0.00 / 0.00%
|
65.40
|
65.50
|
65.00
|
65.20
|
65.20
|
63.34
|
14,000
|
|
12/5/2023
|
0.00 / 0.00%
|
65.10
|
65.50
|
65.00
|
65.20
|
65.25
|
63.34
|
28,300
|
|
12/4/2023
|
0.00 / 0.00%
|
65.90
|
65.90
|
65.20
|
65.20
|
65.42
|
63.34
|
11,700
|
|
12/1/2023
|
0.00 / 0.00%
|
65.90
|
65.90
|
65.00
|
65.20
|
65.54
|
63.34
|
9,700
|
|
11/30/2023
|
-0.50 / -0.76%
|
64.60
|
65.70
|
64.60
|
65.20
|
65.43
|
63.34
|
5,000
|
|
11/29/2023
|
+0.80 / +1.23%
|
65.50
|
65.80
|
64.20
|
65.70
|
65.42
|
63.82
|
10,300
|
|
11/28/2023
|
+0.10 / +0.15%
|
64.80
|
65.00
|
64.70
|
64.90
|
64.89
|
63.05
|
3,100
|
|
11/27/2023
|
-0.90 / -1.37%
|
65.80
|
65.80
|
64.70
|
64.80
|
65.21
|
62.95
|
64,300
|
|
11/24/2023
|
+0.50 / +0.77%
|
65.00
|
65.70
|
64.60
|
65.70
|
65.17
|
63.82
|
11,000
|
|
11/23/2023
|
-0.20 / -0.31%
|
65.60
|
65.60
|
65.10
|
65.20
|
65.28
|
63.34
|
6,000
|
|
11/22/2023
|
+0.50 / +0.77%
|
64.90
|
65.50
|
64.90
|
65.40
|
65.34
|
63.53
|
128,000
|
|
11/21/2023
|
-0.50 / -0.76%
|
64.60
|
65.40
|
64.60
|
64.90
|
65.03
|
63.05
|
5,300
|
|
11/20/2023
|
0.00 / 0.00%
|
64.40
|
65.40
|
64.40
|
65.40
|
65.18
|
63.53
|
124,100
|
|
11/17/2023
|
-0.20 / -0.30%
|
65.20
|
65.80
|
65.20
|
65.40
|
65.48
|
63.53
|
11,400
|
|
11/16/2023
|
+0.30 / +0.46%
|
65.30
|
65.70
|
64.80
|
65.60
|
65.37
|
63.73
|
17,300
|
|
11/15/2023
|
+0.80 / +1.24%
|
65.00
|
65.30
|
64.90
|
65.30
|
65.02
|
63.43
|
71,200
|
|
11/14/2023
|
+0.40 / +0.62%
|
64.80
|
64.90
|
64.50
|
64.50
|
64.68
|
62.66
|
91,900
|
|
11/13/2023
|
0.00 / 0.00%
|
63.80
|
65.00
|
63.80
|
64.10
|
64.74
|
62.27
|
22,500
|
|
11/10/2023
|
-0.40 / -0.62%
|
64.60
|
64.60
|
64.00
|
64.10
|
64.17
|
62.27
|
14,900
|
|
11/9/2023
|
0.00 / 0.00%
|
64.10
|
65.00
|
64.00
|
64.50
|
64.61
|
62.66
|
11,400
|
|
|