Closing price on 9/4/2024
|
|
Open |
82.30 |
High |
83.30 |
Low |
82.10 |
Volume |
52,500 |
Split-adjusted Price |
82.40 |
|
|
SCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|