Closing price on 9/24/2024
|
|
Open |
80.50 |
High |
80.60 |
Low |
80.00 |
Volume |
124,900 |
Split-adjusted Price |
80.20 |
|
|
SCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/24/2024
|
-0.20 / -0.25%
|
80.50
|
80.60
|
80.00
|
80.20
|
80.30
|
80.20
|
124,900
|
|
9/23/2024
|
-0.40 / -0.50%
|
80.90
|
81.40
|
79.10
|
80.40
|
80.34
|
80.40
|
62,900
|
|
9/20/2024
|
-0.90 / -1.10%
|
82.10
|
82.10
|
80.80
|
80.80
|
81.46
|
80.80
|
132,500
|
|
9/19/2024
|
-0.10 / -0.12%
|
81.80
|
81.80
|
81.20
|
81.70
|
81.56
|
81.70
|
39,400
|
|
9/18/2024
|
+1.00 / +1.24%
|
81.50
|
82.10
|
81.10
|
81.80
|
81.83
|
81.80
|
43,600
|
|
9/17/2024
|
+0.20 / +0.25%
|
80.60
|
81.00
|
80.10
|
80.80
|
80.59
|
80.80
|
47,800
|
|
9/16/2024
|
-1.00 / -1.23%
|
81.60
|
82.00
|
80.60
|
80.60
|
81.44
|
80.60
|
53,900
|
|
9/13/2024
|
+0.50 / +0.62%
|
81.60
|
81.80
|
81.10
|
81.60
|
81.39
|
81.60
|
14,600
|
|
9/12/2024
|
+1.70 / +2.14%
|
78.20
|
82.20
|
78.20
|
81.10
|
80.46
|
81.10
|
97,300
|
|
9/11/2024
|
-0.80 / -1.00%
|
80.50
|
80.50
|
79.00
|
79.40
|
79.39
|
79.40
|
111,700
|
|
9/10/2024
|
-0.80 / -0.99%
|
81.40
|
81.40
|
80.10
|
80.20
|
80.59
|
80.20
|
56,000
|
|
9/9/2024
|
-0.60 / -0.74%
|
81.50
|
81.50
|
80.60
|
81.00
|
81.03
|
81.00
|
115,400
|
|
9/6/2024
|
-0.50 / -0.61%
|
82.20
|
82.20
|
81.40
|
81.60
|
81.73
|
81.60
|
89,400
|
|
9/5/2024
|
-0.30 / -0.36%
|
82.40
|
82.80
|
82.10
|
82.10
|
82.34
|
82.10
|
68,600
|
|
9/4/2024
|
-0.50 / -0.60%
|
82.30
|
83.30
|
82.10
|
82.40
|
82.56
|
82.40
|
52,500
|
|
8/30/2024
|
+0.10 / +0.12%
|
83.20
|
83.90
|
82.50
|
82.90
|
83.19
|
82.90
|
39,100
|
|
8/29/2024
|
+0.50 / +0.61%
|
82.30
|
82.90
|
82.30
|
82.80
|
82.42
|
82.80
|
24,400
|
|
8/28/2024
|
-0.50 / -0.60%
|
82.80
|
83.30
|
82.30
|
82.30
|
82.56
|
82.30
|
47,700
|
|
8/27/2024
|
+0.50 / +0.61%
|
82.20
|
82.80
|
81.50
|
82.80
|
82.03
|
82.80
|
111,300
|
|
8/26/2024
|
-0.60 / -0.72%
|
83.00
|
83.50
|
82.20
|
82.30
|
82.54
|
82.30
|
120,000
|
|
8/23/2024
|
-0.40 / -0.48%
|
83.90
|
83.90
|
82.10
|
82.90
|
82.62
|
82.90
|
128,900
|
|
8/22/2024
|
-0.70 / -0.83%
|
84.00
|
84.50
|
82.70
|
83.30
|
83.23
|
83.30
|
204,600
|
|
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
|
|
|