Closing price on 6/25/2024
|
|
Open |
92.00 |
High |
96.00 |
Low |
90.50 |
Volume |
394,500 |
Split-adjusted Price |
91.20 |
|
|
SCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2024
|
-0.80 / -0.87%
|
92.00
|
96.00
|
90.50
|
91.20
|
93.23
|
91.20
|
394,500
|
|
6/24/2024
|
+2.20 / +2.45%
|
90.90
|
93.80
|
90.00
|
92.00
|
92.34
|
92.00
|
459,700
|
|
6/21/2024
|
+4.40 / +5.15%
|
85.90
|
91.00
|
85.00
|
89.80
|
88.45
|
89.80
|
372,700
|
|
6/20/2024
|
-0.60 / -0.70%
|
85.00
|
86.00
|
85.00
|
85.40
|
85.60
|
85.40
|
47,100
|
|
6/19/2024
|
+0.30 / +0.35%
|
86.00
|
86.00
|
84.60
|
86.00
|
85.32
|
86.00
|
98,400
|
|
6/18/2024
|
+0.20 / +0.23%
|
85.60
|
86.70
|
85.40
|
85.70
|
85.73
|
85.70
|
52,400
|
|
6/17/2024
|
-1.10 / -1.27%
|
86.70
|
86.70
|
85.30
|
85.50
|
85.70
|
85.50
|
209,000
|
|
6/14/2024
|
-0.80 / -0.92%
|
87.70
|
88.20
|
86.00
|
86.60
|
87.45
|
86.60
|
202,800
|
|
6/13/2024
|
+1.10 / +1.27%
|
86.30
|
88.00
|
86.30
|
87.40
|
86.96
|
87.40
|
104,400
|
|
6/12/2024
|
+0.80 / +0.94%
|
85.50
|
86.70
|
85.20
|
86.30
|
85.56
|
86.30
|
276,700
|
|
6/11/2024
|
-2.40 / -2.73%
|
87.80
|
87.80
|
84.70
|
85.50
|
85.68
|
85.50
|
549,900
|
|
6/10/2024
|
-1.80 / -2.01%
|
89.10
|
90.30
|
87.60
|
87.90
|
88.67
|
87.90
|
232,900
|
|
6/7/2024
|
-1.30 / -1.38%
|
94.00
|
95.00
|
92.50
|
92.70
|
93.33
|
89.70
|
108,200
|
|
6/6/2024
|
+2.50 / +2.73%
|
92.40
|
95.00
|
92.00
|
94.00
|
93.56
|
90.96
|
257,900
|
|
6/5/2024
|
-0.30 / -0.33%
|
91.90
|
92.60
|
91.20
|
91.50
|
91.75
|
88.54
|
260,500
|
|
6/4/2024
|
-0.20 / -0.22%
|
93.00
|
93.00
|
91.60
|
91.80
|
92.07
|
88.83
|
70,000
|
|
6/3/2024
|
+2.00 / +2.22%
|
90.10
|
93.80
|
90.10
|
92.00
|
92.21
|
89.02
|
202,600
|
|
5/31/2024
|
+0.30 / +0.33%
|
90.90
|
90.90
|
89.50
|
90.00
|
90.12
|
87.09
|
62,300
|
|
5/30/2024
|
-0.60 / -0.66%
|
90.30
|
90.30
|
88.50
|
89.70
|
89.45
|
86.80
|
82,600
|
|
5/29/2024
|
+0.30 / +0.33%
|
90.10
|
91.50
|
90.00
|
90.30
|
90.76
|
87.38
|
121,100
|
|
5/28/2024
|
0.00 / 0.00%
|
89.50
|
91.00
|
89.30
|
90.00
|
90.15
|
87.09
|
109,100
|
|
5/27/2024
|
-0.90 / -0.99%
|
90.90
|
90.90
|
88.90
|
90.00
|
89.17
|
87.09
|
59,200
|
|
5/24/2024
|
+0.90 / +1.00%
|
89.00
|
91.50
|
88.30
|
90.90
|
89.89
|
87.96
|
530,500
|
|
5/23/2024
|
-0.30 / -0.33%
|
91.80
|
91.90
|
89.10
|
90.00
|
90.17
|
87.09
|
139,400
|
|
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
|
|
|