|
Closing price on 7/27/2026
|
|
| Open |
43.50 |
| High |
43.80 |
| Low |
42.70 |
| Volume |
94,500 |
| Split-adjusted Price |
42.70 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2026
|
-0.80 / -1.84%
|
43.50
|
43.80
|
42.70
|
42.70
|
43.18
|
42.70
|
94,500
|
|
|
7/24/2026
|
-0.50 / -1.14%
|
44.00
|
44.00
|
43.20
|
43.50
|
43.67
|
43.50
|
71,500
|
|
|
7/23/2026
|
-0.45 / -1.01%
|
44.75
|
44.75
|
43.00
|
44.00
|
43.73
|
44.00
|
162,600
|
|
|
7/22/2026
|
-0.55 / -1.16%
|
47.55
|
47.75
|
46.85
|
46.95
|
47.09
|
44.45
|
234,400
|
|
|
7/21/2026
|
-0.35 / -0.73%
|
48.20
|
48.20
|
47.50
|
47.50
|
47.86
|
44.97
|
156,900
|
|
|
7/20/2026
|
-0.35 / -0.73%
|
48.95
|
48.95
|
47.85
|
47.85
|
48.16
|
45.30
|
195,600
|
|
|
7/17/2026
|
+0.10 / +0.21%
|
48.10
|
48.50
|
48.10
|
48.20
|
48.31
|
45.63
|
90,400
|
|
|
7/16/2026
|
-0.45 / -0.93%
|
48.65
|
48.70
|
47.90
|
48.10
|
48.13
|
45.54
|
142,400
|
|
|
7/15/2026
|
+0.05 / +0.10%
|
48.60
|
48.70
|
48.30
|
48.55
|
48.48
|
45.96
|
148,300
|
|
|
7/14/2026
|
+0.10 / +0.21%
|
48.50
|
48.60
|
48.05
|
48.50
|
48.33
|
45.92
|
160,500
|
|
|
7/13/2026
|
-0.10 / -0.21%
|
48.50
|
49.00
|
48.20
|
48.40
|
48.55
|
45.82
|
210,800
|
|
|
7/10/2026
|
-0.40 / -0.82%
|
49.10
|
49.10
|
48.50
|
48.50
|
48.69
|
45.92
|
127,000
|
|
|
7/9/2026
|
0.00 / 0.00%
|
49.30
|
49.30
|
48.90
|
48.90
|
49.00
|
46.30
|
52,200
|
|
|
7/8/2026
|
-0.15 / -0.31%
|
49.05
|
49.25
|
48.55
|
48.90
|
48.83
|
46.30
|
121,500
|
|
|
7/7/2026
|
0.00 / 0.00%
|
49.10
|
49.10
|
48.90
|
49.05
|
49.02
|
46.44
|
49,800
|
|
|
7/6/2026
|
-0.20 / -0.41%
|
49.40
|
49.60
|
49.00
|
49.05
|
49.21
|
46.44
|
86,600
|
|
|
7/3/2026
|
-0.25 / -0.51%
|
49.50
|
49.70
|
49.25
|
49.25
|
49.41
|
46.63
|
33,100
|
|
|
7/2/2026
|
+0.30 / +0.61%
|
49.25
|
49.80
|
49.20
|
49.50
|
49.54
|
46.86
|
70,400
|
|
|
7/1/2026
|
+0.35 / +0.72%
|
49.70
|
49.70
|
48.90
|
49.20
|
49.16
|
46.58
|
49,400
|
|
|
6/30/2026
|
-0.55 / -1.11%
|
49.55
|
49.90
|
48.40
|
48.85
|
49.04
|
46.25
|
153,400
|
|
|
6/29/2026
|
+1.10 / +2.28%
|
48.35
|
49.40
|
48.35
|
49.40
|
48.95
|
46.77
|
62,800
|
|
|
6/26/2026
|
-1.20 / -2.42%
|
49.50
|
49.80
|
48.30
|
48.30
|
48.79
|
45.73
|
335,200
|
|
|
6/25/2026
|
+0.10 / +0.20%
|
49.50
|
49.65
|
49.20
|
49.50
|
49.45
|
46.86
|
75,100
|
|
|
6/24/2026
|
-0.60 / -1.20%
|
50.10
|
50.10
|
49.05
|
49.40
|
49.44
|
46.77
|
185,000
|
|
|
6/23/2026
|
+0.40 / +0.81%
|
49.95
|
50.20
|
49.70
|
50.00
|
49.90
|
47.34
|
79,400
|
|
|
6/22/2026
|
-0.70 / -1.39%
|
50.40
|
50.70
|
49.55
|
49.60
|
49.91
|
46.96
|
265,600
|
|
|
6/19/2026
|
0.00 / 0.00%
|
50.60
|
50.60
|
50.30
|
50.30
|
50.34
|
47.62
|
53,700
|
|
|
6/18/2026
|
-0.20 / -0.40%
|
50.60
|
51.00
|
50.20
|
50.30
|
50.43
|
47.62
|
105,000
|
|
|
6/17/2026
|
+0.30 / +0.60%
|
50.60
|
51.30
|
50.30
|
50.50
|
50.75
|
47.81
|
174,600
|
|
|
6/16/2026
|
+0.20 / +0.40%
|
50.80
|
50.80
|
50.00
|
50.20
|
50.34
|
47.53
|
217,500
|
|
|