Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/27/2018	+0.40 / +0.24%	169.00	169.90	169.00	169.90	169.23	60.56	2,080
8/24/2018	-0.50 / -0.29%	170.00	170.00	169.50	169.50	169.82	60.41	2,750
8/23/2018	0.00 / 0.00%	163.00	170.50	163.00	170.00	169.80	60.59	255,100
8/22/2018	0.00 / 0.00%	170.50	171.00	169.50	170.00	169.88	60.59	32,600
8/21/2018	0.00 / 0.00%	170.00	171.00	169.60	170.00	170.11	60.59	951,130
8/20/2018	0.00 / 0.00%	170.00	170.00	169.90	170.00	169.98	60.59	5,310
8/17/2018	0.00 / 0.00%	170.00	172.00	170.00	170.00	170.53	60.59	51,000
8/16/2018	0.00 / 0.00%	170.00	171.00	169.50	170.00	170.20	60.59	1,510
8/15/2018	-1.10 / -0.64%	170.00	170.00	169.50	170.00	170.00	60.59	700
8/14/2018	-0.90 / -0.52%	170.50	172.00	170.50	171.10	171.43	60.98	2,520
8/13/2018	+0.50 / +0.29%	171.50	172.50	170.00	172.00	171.42	61.30	111,510
8/10/2018	+1.50 / +0.88%	170.00	171.50	170.00	171.50	170.14	61.13	56,630
8/9/2018	-1.00 / -0.58%	171.00	171.50	170.00	170.00	170.54	60.59	18,840
8/8/2018	-0.90 / -0.52%	170.10	171.90	170.10	171.00	171.59	60.95	21,610
8/7/2018	-2.00 / -1.15%	171.00	172.00	171.00	171.90	171.90	61.27	24,340
8/6/2018	+3.40 / +1.99%	170.00	173.90	170.00	173.90	171.09	61.98	20,580
8/3/2018	-3.61 / -2.07%	174.00	176.00	170.00	170.50	170.91	60.77	11,860
7/25/2018	+1.00 / +0.60%	167.00	171.00	167.00	168.50	168.77	60.06	11,900
7/24/2018	+1.50 / +0.90%	165.50	167.50	165.50	167.50	166.80	59.70	4,400
7/23/2018	0.00 / 0.00%	166.00	167.00	165.50	166.00	166.01	59.17	11,600
7/20/2018	-1.00 / -0.60%	166.60	166.60	165.50	165.50	166.05	58.99	6,500
7/19/2018	+0.50 / +0.30%	166.50	166.50	166.00	166.50	166.43	59.34	16,500
7/18/2018	-2.00 / -1.19%	167.00	170.00	166.00	166.00	166.52	59.17	142,200
7/17/2018	-1.70 / -1.00%	164.30	168.00	164.30	168.00	165.87	59.88	6,000
7/16/2018	0.00 / 0.00%	169.70	169.70	169.70	169.70	169.70	60.48	0
7/13/2018	-1.00 / -0.59%	170.00	170.00	169.00	169.00	169.71	60.23	1,700
7/12/2018	-4.00 / -2.30%	170.00	174.50	166.00	170.00	169.52	60.59	5,330
7/11/2018	-6.00 / -3.33%	175.00	175.00	174.00	174.00	174.50	62.02	200
7/10/2018	0.00 / 0.00%	180.00	180.00	177.50	180.00	179.99	63.09	24,700
7/9/2018	+0.10 / +0.06%	179.90	180.80	179.90	180.00	180.02	63.09	48,690

<<Previous 30 days Next 30 days>>

SCS News

01/04	SCS: Annual Report 2024
16/12	SCS: Record date for the 1st payment of 2024 cash dividend
11/12	SCS: Plan for 2024 cash dividend payment
03/12	SCS: Thông báo giao dịch cổ phiếu của người nội bộ Phạm Quang Hải
02/12	SCS: Report affiliated person trade