|
Closing price on 8/12/2026
|
|
| Open |
45.10 |
| High |
45.35 |
| Low |
45.00 |
| Volume |
81,500 |
| Split-adjusted Price |
45.15 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2026
|
-0.20 / -0.44%
|
45.10
|
45.35
|
45.00
|
45.15
|
45.13
|
45.15
|
81,500
|
|
|
8/11/2026
|
-0.15 / -0.33%
|
45.50
|
45.80
|
45.25
|
45.35
|
45.43
|
45.35
|
80,900
|
|
|
8/10/2026
|
+0.50 / +1.11%
|
45.00
|
45.65
|
45.00
|
45.50
|
45.37
|
45.50
|
79,200
|
|
|
8/7/2026
|
+0.30 / +0.67%
|
44.75
|
45.10
|
44.70
|
45.00
|
44.95
|
45.00
|
135,600
|
|
|
8/6/2026
|
+0.05 / +0.11%
|
44.55
|
44.95
|
44.55
|
44.70
|
44.67
|
44.70
|
73,600
|
|
|
8/5/2026
|
-0.05 / -0.11%
|
44.50
|
44.90
|
44.50
|
44.65
|
44.68
|
44.65
|
124,800
|
|
|
8/4/2026
|
+0.15 / +0.34%
|
46.00
|
46.00
|
44.55
|
44.70
|
44.85
|
44.70
|
120,600
|
|
|
8/3/2026
|
+1.15 / +2.65%
|
43.40
|
44.85
|
43.40
|
44.55
|
44.17
|
44.55
|
143,700
|
|
|
7/31/2026
|
0.00 / 0.00%
|
43.65
|
43.75
|
43.40
|
43.40
|
43.57
|
43.40
|
136,800
|
|
|
7/30/2026
|
+0.75 / +1.76%
|
42.70
|
43.40
|
42.70
|
43.40
|
43.19
|
43.40
|
209,100
|
|
|
7/29/2026
|
+0.05 / +0.12%
|
42.60
|
42.85
|
42.50
|
42.65
|
42.65
|
42.65
|
75,700
|
|
|
7/28/2026
|
-0.10 / -0.23%
|
42.40
|
42.70
|
42.00
|
42.60
|
42.31
|
42.60
|
120,400
|
|
|
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
|
|
|