Closing price on 3/4/2024
|
|
Open |
76.20 |
High |
76.20 |
Low |
75.60 |
Volume |
222,500 |
Split-adjusted Price |
73.35 |
|
|
SCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/4/2024
|
-0.20 / -0.26%
|
76.20
|
76.20
|
75.60
|
75.80
|
76.04
|
73.35
|
222,500
|
|
3/1/2024
|
+0.90 / +1.20%
|
75.00
|
76.20
|
75.00
|
76.00
|
75.88
|
73.54
|
193,800
|
|
2/29/2024
|
-0.40 / -0.53%
|
75.50
|
75.90
|
74.70
|
75.10
|
74.99
|
72.67
|
84,100
|
|
2/28/2024
|
+0.80 / +1.07%
|
74.50
|
75.70
|
74.50
|
75.50
|
75.22
|
73.06
|
63,500
|
|
2/27/2024
|
-0.70 / -0.93%
|
75.40
|
76.00
|
74.00
|
74.70
|
75.04
|
72.28
|
39,400
|
|
2/26/2024
|
+1.60 / +2.17%
|
74.00
|
75.50
|
73.80
|
75.40
|
74.74
|
72.96
|
95,900
|
|
2/23/2024
|
-1.20 / -1.60%
|
75.00
|
75.40
|
73.60
|
73.80
|
74.55
|
71.41
|
91,600
|
|
2/22/2024
|
0.00 / 0.00%
|
76.00
|
76.00
|
74.50
|
75.00
|
75.05
|
72.57
|
34,300
|
|
2/21/2024
|
+2.00 / +2.74%
|
73.00
|
75.50
|
72.50
|
75.00
|
74.78
|
72.57
|
81,200
|
|
2/20/2024
|
+0.70 / +0.97%
|
72.60
|
73.30
|
72.30
|
73.00
|
72.90
|
70.64
|
63,000
|
|
2/19/2024
|
+0.30 / +0.42%
|
72.80
|
73.30
|
71.50
|
72.30
|
72.06
|
69.96
|
102,600
|
|
2/16/2024
|
-0.20 / -0.28%
|
71.50
|
73.00
|
71.50
|
72.00
|
72.22
|
69.67
|
126,900
|
|
2/15/2024
|
+0.10 / +0.14%
|
72.40
|
72.50
|
71.10
|
72.20
|
72.01
|
69.86
|
57,300
|
|
2/7/2024
|
+0.60 / +0.84%
|
71.50
|
72.60
|
71.50
|
72.10
|
72.15
|
69.77
|
85,400
|
|
2/6/2024
|
+0.90 / +1.27%
|
70.60
|
72.50
|
70.60
|
71.50
|
71.58
|
69.19
|
185,300
|
|
2/5/2024
|
-0.20 / -0.28%
|
71.00
|
71.00
|
70.00
|
70.60
|
70.44
|
68.32
|
93,100
|
|
2/2/2024
|
-0.80 / -1.12%
|
71.60
|
72.50
|
70.50
|
70.80
|
71.19
|
68.51
|
119,600
|
|
2/1/2024
|
+2.20 / +3.17%
|
69.40
|
71.60
|
69.40
|
71.60
|
70.87
|
69.28
|
186,100
|
|
1/31/2024
|
+3.80 / +5.79%
|
65.60
|
70.10
|
65.20
|
69.40
|
69.36
|
67.15
|
422,000
|
|
1/30/2024
|
0.00 / 0.00%
|
66.00
|
66.00
|
65.40
|
65.60
|
65.84
|
63.48
|
31,200
|
|
1/29/2024
|
-0.60 / -0.91%
|
66.50
|
66.60
|
65.60
|
65.60
|
65.97
|
63.48
|
28,200
|
|
1/26/2024
|
+1.70 / +2.64%
|
67.00
|
67.00
|
65.50
|
66.20
|
66.26
|
64.06
|
95,800
|
|
1/25/2024
|
+0.10 / +0.16%
|
64.50
|
65.80
|
64.30
|
64.50
|
64.52
|
62.41
|
34,100
|
|
1/24/2024
|
-0.20 / -0.31%
|
64.70
|
64.70
|
64.10
|
64.40
|
64.43
|
62.32
|
36,300
|
|
1/23/2024
|
-0.20 / -0.31%
|
64.80
|
64.80
|
64.50
|
64.60
|
64.66
|
62.51
|
32,900
|
|
1/22/2024
|
-1.50 / -2.26%
|
66.00
|
66.00
|
64.50
|
64.80
|
65.02
|
62.70
|
87,700
|
|
1/19/2024
|
+0.30 / +0.45%
|
66.00
|
66.80
|
66.00
|
66.30
|
66.36
|
64.15
|
31,300
|
|
1/18/2024
|
0.00 / 0.00%
|
66.00
|
66.50
|
66.00
|
66.00
|
66.00
|
63.86
|
17,800
|
|
1/17/2024
|
-0.10 / -0.15%
|
66.00
|
66.10
|
65.90
|
66.00
|
65.96
|
63.86
|
43,800
|
|
1/16/2024
|
+0.30 / +0.46%
|
66.20
|
66.20
|
65.50
|
66.10
|
65.85
|
63.96
|
43,300
|
|
|