|
Closing price on 3/12/2025
|
|
| Open |
73.80 |
| High |
74.00 |
| Low |
73.20 |
| Volume |
233,100 |
| Split-adjusted Price |
74.00 |
|
|
SCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2025
|
+0.40 / +0.54%
|
73.80
|
74.00
|
73.20
|
74.00
|
73.52
|
74.00
|
233,100
|
|
|
3/11/2025
|
-0.80 / -1.08%
|
73.80
|
73.90
|
73.40
|
73.60
|
73.57
|
73.60
|
302,700
|
|
|
3/10/2025
|
-0.10 / -0.13%
|
74.40
|
74.70
|
74.00
|
74.40
|
74.30
|
74.40
|
135,100
|
|
|
3/7/2025
|
0.00 / 0.00%
|
74.70
|
75.00
|
74.30
|
74.50
|
74.57
|
74.50
|
170,300
|
|
|
3/6/2025
|
+1.10 / +1.50%
|
73.30
|
74.50
|
73.30
|
74.50
|
73.86
|
74.50
|
355,300
|
|
|
3/5/2025
|
-0.80 / -1.08%
|
74.40
|
74.40
|
73.30
|
73.40
|
73.62
|
73.40
|
468,100
|
|
|
3/4/2025
|
-1.00 / -1.33%
|
75.60
|
75.60
|
74.20
|
74.20
|
74.59
|
74.20
|
585,400
|
|
|
3/3/2025
|
-0.10 / -0.13%
|
75.40
|
75.40
|
75.00
|
75.20
|
75.21
|
75.20
|
305,100
|
|
|
2/28/2025
|
-0.70 / -0.92%
|
75.80
|
75.80
|
75.00
|
75.30
|
75.33
|
75.30
|
280,400
|
|
|
2/27/2025
|
-0.50 / -0.65%
|
76.80
|
76.80
|
75.60
|
76.00
|
75.91
|
76.00
|
186,700
|
|
|
2/26/2025
|
-0.50 / -0.65%
|
77.40
|
77.60
|
76.20
|
76.50
|
76.74
|
76.50
|
215,900
|
|
|
2/25/2025
|
+1.60 / +2.12%
|
75.00
|
77.20
|
75.00
|
77.00
|
76.50
|
77.00
|
582,600
|
|
|
2/24/2025
|
+0.10 / +0.13%
|
75.30
|
75.60
|
75.00
|
75.40
|
75.19
|
75.40
|
411,000
|
|
|
2/21/2025
|
-0.20 / -0.26%
|
75.60
|
75.70
|
75.10
|
75.30
|
75.42
|
75.30
|
272,700
|
|
|
2/20/2025
|
-0.20 / -0.26%
|
76.00
|
76.30
|
74.90
|
75.50
|
75.24
|
75.50
|
477,300
|
|
|
2/19/2025
|
+0.50 / +0.66%
|
75.50
|
76.40
|
75.50
|
75.70
|
75.76
|
75.70
|
232,700
|
|
|
2/18/2025
|
0.00 / 0.00%
|
75.70
|
75.70
|
74.80
|
75.20
|
75.11
|
75.20
|
347,500
|
|
|
2/17/2025
|
-2.20 / -2.84%
|
77.40
|
77.40
|
74.80
|
75.20
|
75.75
|
75.20
|
1,133,900
|
|
|
2/14/2025
|
-0.30 / -0.39%
|
78.20
|
78.30
|
77.30
|
77.40
|
77.60
|
77.40
|
407,000
|
|
|
2/13/2025
|
0.00 / 0.00%
|
77.50
|
78.10
|
77.10
|
77.70
|
77.65
|
77.70
|
248,700
|
|
|
2/12/2025
|
+0.30 / +0.39%
|
77.40
|
78.50
|
77.20
|
77.70
|
77.79
|
77.70
|
276,900
|
|
|
2/11/2025
|
-0.30 / -0.39%
|
77.70
|
78.20
|
77.40
|
77.40
|
77.65
|
77.40
|
291,200
|
|
|
2/10/2025
|
-2.30 / -2.88%
|
79.80
|
79.80
|
77.60
|
77.70
|
78.26
|
77.70
|
946,200
|
|
|
2/7/2025
|
-0.60 / -0.74%
|
81.30
|
81.40
|
79.80
|
80.00
|
80.36
|
80.00
|
477,500
|
|
|
2/6/2025
|
-0.40 / -0.49%
|
81.90
|
81.90
|
80.50
|
80.60
|
81.10
|
80.60
|
290,200
|
|
|
2/5/2025
|
+1.10 / +1.38%
|
79.90
|
82.60
|
79.70
|
81.00
|
81.01
|
81.00
|
787,800
|
|
|
2/4/2025
|
+0.70 / +0.88%
|
79.50
|
80.20
|
79.40
|
79.90
|
79.86
|
79.90
|
450,500
|
|
|
2/3/2025
|
-1.70 / -2.10%
|
80.80
|
80.80
|
79.00
|
79.20
|
79.63
|
79.20
|
572,800
|
|
|
1/24/2025
|
-1.30 / -1.58%
|
82.20
|
82.20
|
80.30
|
80.90
|
81.28
|
80.90
|
345,000
|
|
|
1/23/2025
|
-0.30 / -0.36%
|
83.10
|
83.10
|
81.30
|
82.20
|
81.99
|
82.20
|
283,000
|
|
|