|
Closing price on 8/21/2024
|
|
Open |
84.60 |
High |
84.70 |
Low |
83.80 |
Volume |
114,700 |
Split-adjusted Price |
84.00 |
|
|
SCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2024
|
-0.50 / -0.59%
|
84.60
|
84.70
|
83.80
|
84.00
|
84.04
|
84.00
|
114,700
|
|
8/20/2024
|
-0.70 / -0.82%
|
85.00
|
86.30
|
84.40
|
84.50
|
85.13
|
84.50
|
187,100
|
|
8/19/2024
|
+0.20 / +0.24%
|
85.70
|
85.80
|
84.80
|
85.20
|
85.11
|
85.20
|
78,100
|
|
8/16/2024
|
+1.70 / +2.04%
|
83.80
|
85.00
|
83.40
|
85.00
|
84.50
|
85.00
|
169,800
|
|
8/15/2024
|
-0.60 / -0.72%
|
83.50
|
84.50
|
83.10
|
83.30
|
83.54
|
83.30
|
100,500
|
|
8/14/2024
|
-0.10 / -0.12%
|
84.00
|
84.40
|
83.30
|
83.90
|
83.77
|
83.90
|
50,000
|
|
8/13/2024
|
-0.50 / -0.59%
|
84.50
|
84.80
|
83.30
|
84.00
|
84.03
|
84.00
|
88,400
|
|
8/12/2024
|
-0.50 / -0.59%
|
85.20
|
85.20
|
84.10
|
84.50
|
84.48
|
84.50
|
52,600
|
|
8/9/2024
|
+2.00 / +2.41%
|
83.30
|
85.00
|
83.00
|
85.00
|
83.94
|
85.00
|
141,800
|
|
8/8/2024
|
+0.80 / +0.97%
|
82.10
|
83.30
|
81.70
|
83.00
|
82.79
|
83.00
|
49,000
|
|
8/7/2024
|
+0.20 / +0.24%
|
82.00
|
82.40
|
81.00
|
82.20
|
81.94
|
82.20
|
69,000
|
|
8/6/2024
|
+1.20 / +1.49%
|
82.50
|
82.90
|
81.10
|
82.00
|
81.84
|
82.00
|
109,000
|
|
8/5/2024
|
-3.10 / -3.69%
|
82.20
|
83.80
|
80.80
|
80.80
|
82.25
|
80.80
|
250,300
|
|
8/2/2024
|
+1.50 / +1.82%
|
82.00
|
85.00
|
81.60
|
83.90
|
82.61
|
83.90
|
61,900
|
|
8/1/2024
|
-3.40 / -3.96%
|
85.80
|
85.80
|
82.10
|
82.40
|
83.64
|
82.40
|
209,700
|
|
7/31/2024
|
-0.20 / -0.23%
|
86.40
|
86.40
|
85.00
|
85.80
|
85.58
|
85.80
|
111,500
|
|
7/30/2024
|
0.00 / 0.00%
|
86.40
|
86.40
|
85.10
|
86.00
|
85.81
|
86.00
|
129,300
|
|
7/29/2024
|
0.00 / 0.00%
|
86.20
|
86.90
|
83.00
|
86.00
|
85.79
|
86.00
|
136,400
|
|
7/26/2024
|
+0.50 / +0.58%
|
86.00
|
86.40
|
85.30
|
86.00
|
85.93
|
86.00
|
172,600
|
|
7/25/2024
|
+2.10 / +2.52%
|
83.40
|
86.70
|
83.00
|
85.50
|
84.94
|
85.50
|
282,300
|
|
7/24/2024
|
+2.70 / +3.35%
|
81.00
|
83.70
|
80.20
|
83.40
|
82.17
|
83.40
|
193,500
|
|
7/23/2024
|
-2.60 / -3.12%
|
83.60
|
84.80
|
80.00
|
80.70
|
82.09
|
80.70
|
355,000
|
|
7/22/2024
|
-4.40 / -5.02%
|
87.60
|
87.80
|
83.30
|
83.30
|
85.09
|
83.30
|
364,500
|
|
7/19/2024
|
-1.30 / -1.46%
|
90.10
|
90.10
|
87.50
|
87.70
|
88.86
|
87.70
|
233,200
|
|
7/18/2024
|
+1.00 / +1.14%
|
89.50
|
89.90
|
88.10
|
89.00
|
88.74
|
89.00
|
1,438,775
|
|
7/17/2024
|
-0.90 / -1.01%
|
89.00
|
91.50
|
87.90
|
88.00
|
89.90
|
88.00
|
579,000
|
|
7/16/2024
|
+1.20 / +1.37%
|
87.80
|
89.50
|
87.50
|
88.90
|
88.50
|
88.90
|
147,000
|
|
7/15/2024
|
-0.50 / -0.57%
|
88.20
|
88.50
|
87.50
|
87.70
|
88.09
|
87.70
|
1,387,275
|
|
7/12/2024
|
0.00 / 0.00%
|
88.30
|
88.30
|
87.30
|
88.20
|
87.68
|
88.20
|
288,800
|
|
7/11/2024
|
+0.20 / +0.23%
|
88.50
|
88.80
|
87.10
|
88.20
|
87.76
|
88.20
|
1,480,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|