|
Closing price on 3/28/2024
|
|
| Open |
75.80 |
| High |
76.90 |
| Low |
75.40 |
| Volume |
151,800 |
| Split-adjusted Price |
75.90 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2024
|
+0.80 / +1.07%
|
75.80
|
76.90
|
75.40
|
75.90
|
75.89
|
75.90
|
151,800
|
|
|
3/27/2024
|
-0.30 / -0.40%
|
76.00
|
76.00
|
75.00
|
75.10
|
75.31
|
75.10
|
54,800
|
|
|
3/26/2024
|
-0.10 / -0.13%
|
75.50
|
76.00
|
75.20
|
75.40
|
75.43
|
75.40
|
48,000
|
|
|
3/25/2024
|
0.00 / 0.00%
|
75.60
|
75.70
|
75.40
|
75.50
|
75.54
|
75.50
|
85,200
|
|
|
3/22/2024
|
-0.20 / -0.26%
|
75.70
|
76.50
|
75.40
|
75.50
|
75.84
|
75.50
|
44,200
|
|
|
3/21/2024
|
-0.20 / -0.26%
|
76.10
|
76.20
|
75.00
|
75.70
|
75.44
|
75.70
|
299,200
|
|
|
3/20/2024
|
-0.90 / -1.17%
|
76.00
|
76.90
|
75.10
|
75.90
|
75.82
|
75.90
|
163,400
|
|
|
3/19/2024
|
+0.30 / +0.39%
|
76.50
|
78.00
|
76.10
|
76.80
|
76.86
|
76.80
|
46,600
|
|
|
3/18/2024
|
-1.70 / -2.17%
|
78.00
|
78.00
|
75.00
|
76.50
|
76.60
|
76.50
|
159,600
|
|
|
3/15/2024
|
-2.40 / -2.98%
|
80.60
|
80.60
|
77.90
|
78.20
|
78.69
|
78.20
|
286,800
|
|
|
3/14/2024
|
+0.60 / +0.75%
|
80.00
|
81.00
|
80.00
|
80.60
|
80.71
|
80.60
|
58,200
|
|
|
3/13/2024
|
+0.50 / +0.63%
|
79.50
|
80.00
|
79.50
|
80.00
|
79.89
|
80.00
|
160,100
|
|
|
3/12/2024
|
0.00 / 0.00%
|
80.00
|
80.00
|
79.30
|
79.50
|
79.84
|
79.50
|
168,300
|
|
|
3/11/2024
|
-0.50 / -0.63%
|
80.00
|
80.10
|
78.40
|
79.50
|
79.78
|
79.50
|
210,100
|
|
|
3/8/2024
|
+1.70 / +2.17%
|
78.30
|
81.00
|
77.90
|
80.00
|
79.07
|
80.00
|
299,800
|
|
|
3/7/2024
|
+1.40 / +1.82%
|
77.00
|
78.30
|
77.00
|
78.30
|
77.53
|
78.30
|
108,900
|
|
|
3/6/2024
|
-0.10 / -0.13%
|
76.80
|
77.90
|
76.10
|
76.90
|
76.90
|
76.90
|
324,700
|
|
|
3/5/2024
|
+1.20 / +1.58%
|
75.80
|
77.20
|
75.50
|
77.00
|
76.18
|
77.00
|
253,800
|
|
|
3/4/2024
|
-0.20 / -0.26%
|
76.20
|
76.20
|
75.60
|
75.80
|
76.04
|
75.80
|
222,500
|
|
|
3/1/2024
|
+0.90 / +1.20%
|
75.00
|
76.20
|
75.00
|
76.00
|
75.88
|
76.00
|
193,800
|
|
|
2/29/2024
|
-0.40 / -0.53%
|
75.50
|
75.90
|
74.70
|
75.10
|
74.99
|
75.10
|
84,100
|
|
|
2/28/2024
|
+0.80 / +1.07%
|
74.50
|
75.70
|
74.50
|
75.50
|
75.22
|
75.50
|
63,500
|
|
|
2/27/2024
|
-0.70 / -0.93%
|
75.40
|
76.00
|
74.00
|
74.70
|
75.04
|
74.70
|
39,400
|
|
|
2/26/2024
|
+1.60 / +2.17%
|
74.00
|
75.50
|
73.80
|
75.40
|
74.74
|
75.40
|
95,900
|
|
|
2/23/2024
|
-1.20 / -1.60%
|
75.00
|
75.40
|
73.60
|
73.80
|
74.55
|
73.80
|
91,600
|
|
|
2/22/2024
|
0.00 / 0.00%
|
76.00
|
76.00
|
74.50
|
75.00
|
75.05
|
75.00
|
34,300
|
|
|
2/21/2024
|
+2.00 / +2.74%
|
73.00
|
75.50
|
72.50
|
75.00
|
74.78
|
75.00
|
81,200
|
|
|
2/20/2024
|
+0.70 / +0.97%
|
72.60
|
73.30
|
72.30
|
73.00
|
72.90
|
73.00
|
63,000
|
|
|
2/19/2024
|
+0.30 / +0.42%
|
72.80
|
73.30
|
71.50
|
72.30
|
72.06
|
72.30
|
102,600
|
|
|
2/16/2024
|
-0.20 / -0.28%
|
71.50
|
73.00
|
71.50
|
72.00
|
72.22
|
72.00
|
126,900
|
|
|