Closing price on 4/17/2024
|
|
Open |
78.00 |
High |
78.90 |
Low |
77.70 |
Volume |
121,300 |
Split-adjusted Price |
78.30 |
|
|
SCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2024
|
-0.50 / -0.63%
|
78.00
|
78.90
|
77.70
|
78.30
|
78.16
|
78.30
|
121,300
|
|
4/16/2024
|
+0.80 / +1.03%
|
77.90
|
79.00
|
76.90
|
78.80
|
78.05
|
78.80
|
105,900
|
|
4/15/2024
|
-2.70 / -3.35%
|
80.50
|
80.70
|
77.90
|
78.00
|
78.73
|
78.00
|
251,300
|
|
4/12/2024
|
+1.90 / +2.41%
|
78.80
|
81.00
|
78.80
|
80.70
|
79.94
|
80.70
|
588,600
|
|
4/11/2024
|
-0.50 / -0.63%
|
78.10
|
79.00
|
77.50
|
78.80
|
78.48
|
78.80
|
56,300
|
|
4/10/2024
|
+0.80 / +1.02%
|
78.10
|
79.90
|
78.10
|
79.30
|
78.55
|
79.30
|
68,200
|
|
4/9/2024
|
+0.50 / +0.64%
|
79.20
|
79.20
|
78.00
|
78.50
|
78.20
|
78.50
|
120,400
|
|
4/8/2024
|
0.00 / 0.00%
|
78.20
|
79.50
|
77.10
|
78.00
|
77.95
|
78.00
|
92,800
|
|
4/5/2024
|
-0.80 / -1.02%
|
78.80
|
81.60
|
77.10
|
78.00
|
79.72
|
78.00
|
165,400
|
|
4/4/2024
|
+5.00 / +6.78%
|
74.00
|
78.80
|
73.90
|
78.80
|
76.24
|
78.80
|
598,100
|
|
4/3/2024
|
-1.20 / -1.60%
|
75.00
|
75.00
|
73.60
|
73.80
|
74.41
|
73.80
|
164,700
|
|
4/2/2024
|
-0.20 / -0.27%
|
75.80
|
75.80
|
74.50
|
75.00
|
74.87
|
75.00
|
61,800
|
|
4/1/2024
|
-0.70 / -0.92%
|
76.00
|
76.10
|
75.10
|
75.20
|
75.60
|
75.20
|
64,500
|
|
3/29/2024
|
0.00 / 0.00%
|
76.00
|
76.80
|
75.90
|
75.90
|
76.03
|
75.90
|
192,800
|
|
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
|
|
|