|
Closing price on 12/11/2024
|
|
| Open |
80.60 |
| High |
81.90 |
| Low |
80.00 |
| Volume |
298,600 |
| Split-adjusted Price |
77.08 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2024
|
+0.20 / +0.25%
|
80.60
|
81.90
|
80.00
|
80.10
|
80.80
|
77.08
|
298,600
|
|
|
12/10/2024
|
+0.20 / +0.25%
|
79.70
|
80.80
|
79.30
|
79.90
|
80.22
|
76.89
|
137,900
|
|
|
12/9/2024
|
+0.10 / +0.13%
|
79.90
|
80.20
|
79.00
|
79.70
|
79.29
|
76.70
|
211,000
|
|
|
12/6/2024
|
-0.60 / -0.75%
|
80.70
|
80.90
|
79.00
|
79.60
|
79.97
|
76.60
|
146,000
|
|
|
12/5/2024
|
+0.60 / +0.75%
|
79.60
|
81.80
|
79.50
|
80.20
|
80.68
|
77.18
|
400,600
|
|
|
12/4/2024
|
-0.60 / -0.75%
|
80.50
|
80.50
|
79.10
|
79.60
|
79.92
|
76.60
|
146,800
|
|
|
12/3/2024
|
+2.70 / +3.48%
|
77.50
|
81.00
|
77.00
|
80.20
|
79.10
|
77.18
|
467,600
|
|
|
12/2/2024
|
-0.50 / -0.64%
|
78.20
|
78.20
|
77.30
|
77.50
|
77.57
|
74.58
|
120,500
|
|
|
11/29/2024
|
+0.50 / +0.65%
|
77.60
|
78.10
|
77.30
|
78.00
|
77.77
|
75.06
|
99,300
|
|
|
11/28/2024
|
0.00 / 0.00%
|
77.90
|
78.40
|
77.00
|
77.50
|
77.68
|
74.58
|
148,000
|
|
|
11/27/2024
|
-0.50 / -0.64%
|
77.90
|
78.00
|
77.40
|
77.50
|
77.68
|
74.58
|
113,500
|
|
|
11/26/2024
|
+0.20 / +0.26%
|
77.70
|
78.60
|
77.70
|
78.00
|
78.07
|
75.06
|
167,400
|
|
|
11/25/2024
|
+0.30 / +0.39%
|
77.90
|
78.00
|
77.20
|
77.80
|
77.54
|
74.87
|
113,100
|
|
|
11/22/2024
|
-0.30 / -0.39%
|
77.60
|
78.10
|
77.00
|
77.50
|
77.59
|
74.58
|
183,700
|
|
|
11/21/2024
|
+0.80 / +1.04%
|
77.20
|
78.00
|
76.80
|
77.80
|
77.60
|
74.87
|
147,500
|
|
|
11/20/2024
|
+1.80 / +2.39%
|
75.40
|
77.50
|
74.10
|
77.00
|
75.67
|
74.10
|
563,000
|
|
|
11/19/2024
|
-1.90 / -2.46%
|
77.10
|
78.30
|
75.20
|
75.20
|
76.53
|
72.37
|
205,500
|
|
|
11/18/2024
|
+0.90 / +1.18%
|
76.40
|
78.10
|
76.30
|
77.10
|
77.02
|
74.20
|
254,000
|
|
|
11/15/2024
|
-3.80 / -4.75%
|
79.90
|
79.90
|
76.00
|
76.20
|
77.69
|
73.33
|
661,700
|
|
|
11/14/2024
|
0.00 / 0.00%
|
79.90
|
81.00
|
79.60
|
80.00
|
80.22
|
76.99
|
322,800
|
|
|
11/13/2024
|
-1.50 / -1.84%
|
81.40
|
81.40
|
79.30
|
80.00
|
80.12
|
76.99
|
273,300
|
|
|
11/12/2024
|
+1.00 / +1.24%
|
80.50
|
82.50
|
80.00
|
81.50
|
81.43
|
78.43
|
299,400
|
|
|
11/11/2024
|
-0.90 / -1.11%
|
81.40
|
82.00
|
79.40
|
80.50
|
80.51
|
77.47
|
491,800
|
|
|
11/8/2024
|
+0.10 / +0.12%
|
81.30
|
81.80
|
80.90
|
81.40
|
81.32
|
78.34
|
248,200
|
|
|
11/7/2024
|
+2.50 / +3.17%
|
79.00
|
81.70
|
78.40
|
81.30
|
80.52
|
78.24
|
462,400
|
|
|
11/6/2024
|
0.00 / 0.00%
|
79.50
|
79.50
|
78.30
|
78.80
|
78.76
|
75.83
|
189,700
|
|
|
11/5/2024
|
+0.50 / +0.64%
|
78.00
|
79.40
|
77.80
|
78.80
|
78.75
|
75.83
|
244,500
|
|
|
11/4/2024
|
+0.40 / +0.51%
|
78.20
|
79.00
|
77.20
|
78.30
|
78.11
|
75.35
|
331,600
|
|
|
11/1/2024
|
+2.70 / +3.59%
|
74.80
|
77.90
|
74.80
|
77.90
|
77.17
|
74.97
|
918,500
|
|
|
10/31/2024
|
+0.90 / +1.21%
|
74.80
|
75.60
|
74.80
|
75.20
|
75.22
|
72.37
|
405,500
|
|
|