Closing price on 5/22/2024
|
|
Open |
88.60 |
High |
90.80 |
Low |
88.60 |
Volume |
271,600 |
Split-adjusted Price |
87.38 |
|
|
SCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2024
|
+1.40 / +1.57%
|
88.60
|
90.80
|
88.60
|
90.30
|
90.21
|
87.38
|
271,600
|
|
5/21/2024
|
+1.50 / +1.72%
|
87.40
|
90.80
|
87.00
|
88.90
|
89.13
|
86.02
|
509,700
|
|
5/20/2024
|
+0.10 / +0.11%
|
87.30
|
88.00
|
87.30
|
87.40
|
87.54
|
84.57
|
110,200
|
|
5/17/2024
|
-0.70 / -0.80%
|
87.90
|
88.50
|
87.00
|
87.30
|
87.41
|
84.47
|
330,900
|
|
5/16/2024
|
0.00 / 0.00%
|
88.00
|
89.70
|
87.20
|
88.00
|
88.03
|
85.15
|
113,100
|
|
5/15/2024
|
+0.90 / +1.03%
|
87.30
|
88.30
|
87.00
|
88.00
|
87.80
|
85.15
|
118,000
|
|
5/14/2024
|
+0.10 / +0.11%
|
87.30
|
88.20
|
86.60
|
87.10
|
87.09
|
84.28
|
206,900
|
|
5/13/2024
|
-2.00 / -2.25%
|
88.70
|
89.20
|
87.00
|
87.00
|
87.60
|
84.18
|
107,900
|
|
5/10/2024
|
+2.00 / +2.30%
|
87.20
|
89.00
|
87.10
|
89.00
|
87.93
|
86.12
|
119,600
|
|
5/9/2024
|
-0.50 / -0.57%
|
87.50
|
88.90
|
86.40
|
87.00
|
87.43
|
84.18
|
273,600
|
|
5/8/2024
|
-0.70 / -0.79%
|
87.90
|
87.90
|
86.50
|
87.50
|
87.17
|
84.67
|
115,400
|
|
5/7/2024
|
+3.80 / +4.50%
|
84.60
|
89.00
|
84.30
|
88.20
|
87.05
|
85.35
|
485,000
|
|
5/6/2024
|
+1.40 / +1.69%
|
83.10
|
84.90
|
83.10
|
84.40
|
83.96
|
81.67
|
160,600
|
|
5/3/2024
|
-0.70 / -0.84%
|
83.90
|
83.90
|
82.80
|
83.00
|
83.35
|
80.31
|
98,800
|
|
5/2/2024
|
+3.70 / +4.63%
|
80.90
|
84.50
|
80.80
|
83.70
|
83.19
|
80.99
|
248,600
|
|
4/26/2024
|
-1.50 / -1.84%
|
80.50
|
81.50
|
80.00
|
80.00
|
80.74
|
77.41
|
122,100
|
|
4/25/2024
|
+2.50 / +3.16%
|
78.60
|
81.80
|
78.00
|
81.50
|
80.64
|
78.86
|
194,600
|
|
4/24/2024
|
-0.50 / -0.63%
|
79.50
|
79.50
|
78.60
|
79.00
|
79.03
|
76.44
|
178,100
|
|
4/23/2024
|
+2.40 / +3.11%
|
78.00
|
79.50
|
76.80
|
79.50
|
78.37
|
76.93
|
282,000
|
|
4/22/2024
|
-0.40 / -0.52%
|
77.50
|
77.90
|
77.00
|
77.10
|
77.44
|
74.60
|
118,800
|
|
4/19/2024
|
-0.80 / -1.02%
|
78.30
|
78.30
|
77.00
|
77.50
|
77.50
|
74.99
|
241,700
|
|
4/17/2024
|
-0.50 / -0.63%
|
78.00
|
78.90
|
77.70
|
78.30
|
78.16
|
75.77
|
121,300
|
|
4/16/2024
|
+0.80 / +1.03%
|
77.90
|
79.00
|
76.90
|
78.80
|
78.05
|
76.25
|
105,900
|
|
4/15/2024
|
-2.70 / -3.35%
|
80.50
|
80.70
|
77.90
|
78.00
|
78.73
|
75.48
|
251,300
|
|
4/12/2024
|
+1.90 / +2.41%
|
78.80
|
81.00
|
78.80
|
80.70
|
79.94
|
78.09
|
588,600
|
|
4/11/2024
|
-0.50 / -0.63%
|
78.10
|
79.00
|
77.50
|
78.80
|
78.48
|
76.25
|
56,300
|
|
4/10/2024
|
+0.80 / +1.02%
|
78.10
|
79.90
|
78.10
|
79.30
|
78.55
|
76.73
|
68,200
|
|
4/9/2024
|
+0.50 / +0.64%
|
79.20
|
79.20
|
78.00
|
78.50
|
78.20
|
75.96
|
120,400
|
|
4/8/2024
|
0.00 / 0.00%
|
78.20
|
79.50
|
77.10
|
78.00
|
77.95
|
75.48
|
92,800
|
|
4/5/2024
|
-0.80 / -1.02%
|
78.80
|
81.60
|
77.10
|
78.00
|
79.72
|
75.48
|
165,400
|
|
|