Closing price on 7/11/2023
|
|
Open |
68.50 |
High |
68.50 |
Low |
67.90 |
Volume |
42,500 |
Split-adjusted Price |
58.58 |
|
|
SCS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/11/2023
|
+0.10 / +0.15%
|
68.50
|
68.50
|
67.90
|
68.00
|
68.06
|
58.58
|
42,500
|
|
7/10/2023
|
-0.10 / -0.15%
|
68.00
|
68.50
|
67.90
|
67.90
|
68.08
|
58.50
|
46,100
|
|
7/7/2023
|
-0.30 / -0.44%
|
68.30
|
68.50
|
68.00
|
68.00
|
68.29
|
58.58
|
57,300
|
|
7/6/2023
|
-0.20 / -0.29%
|
68.50
|
68.80
|
68.20
|
68.30
|
68.46
|
58.84
|
59,700
|
|
7/5/2023
|
0.00 / 0.00%
|
68.80
|
68.80
|
68.40
|
68.50
|
68.50
|
59.01
|
51,000
|
|
7/4/2023
|
+0.50 / +0.74%
|
68.10
|
68.70
|
68.10
|
68.50
|
68.52
|
59.01
|
31,000
|
|
7/3/2023
|
-0.30 / -0.44%
|
68.30
|
68.50
|
68.00
|
68.00
|
68.29
|
58.58
|
26,600
|
|
6/30/2023
|
-0.60 / -0.87%
|
68.90
|
68.90
|
68.20
|
68.30
|
68.53
|
58.84
|
81,400
|
|
6/29/2023
|
-0.70 / -1.01%
|
69.40
|
69.60
|
68.80
|
68.90
|
69.06
|
59.36
|
48,300
|
|
6/28/2023
|
+0.50 / +0.72%
|
70.00
|
70.00
|
69.20
|
69.60
|
69.56
|
59.96
|
102,200
|
|
6/27/2023
|
+0.60 / +0.88%
|
68.50
|
69.40
|
68.50
|
69.10
|
68.99
|
59.53
|
244,300
|
|
6/26/2023
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.00
|
68.50
|
68.47
|
59.01
|
66,200
|
|
6/23/2023
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.10
|
68.50
|
68.41
|
59.01
|
36,600
|
|
6/22/2023
|
-0.50 / -0.72%
|
69.00
|
69.20
|
68.50
|
68.50
|
68.90
|
59.01
|
61,000
|
|
6/21/2023
|
+0.50 / +0.73%
|
68.50
|
69.00
|
68.50
|
69.00
|
68.74
|
59.45
|
28,600
|
|
6/20/2023
|
-0.40 / -0.58%
|
68.90
|
69.00
|
68.50
|
68.50
|
68.59
|
59.01
|
61,200
|
|
6/19/2023
|
+0.50 / +0.73%
|
68.40
|
68.90
|
68.40
|
68.90
|
68.56
|
59.36
|
72,800
|
|
6/16/2023
|
-0.10 / -0.15%
|
68.60
|
68.80
|
68.40
|
68.40
|
68.51
|
58.93
|
60,600
|
|
6/15/2023
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.10
|
68.50
|
68.35
|
59.01
|
11,600
|
|
6/14/2023
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.30
|
68.50
|
68.46
|
59.01
|
169,000
|
|
6/13/2023
|
-0.30 / -0.44%
|
68.80
|
68.80
|
68.00
|
68.50
|
68.49
|
59.01
|
43,300
|
|
6/12/2023
|
+0.30 / +0.44%
|
68.50
|
70.00
|
68.50
|
68.80
|
68.99
|
59.27
|
68,800
|
|
6/9/2023
|
+1.00 / +1.48%
|
67.50
|
68.50
|
67.50
|
68.50
|
67.83
|
59.01
|
19,600
|
|
6/8/2023
|
+0.20 / +0.30%
|
67.50
|
67.50
|
67.40
|
67.50
|
67.45
|
58.15
|
55,900
|
|
6/7/2023
|
-0.20 / -0.30%
|
67.50
|
67.50
|
67.30
|
67.30
|
67.47
|
57.98
|
22,600
|
|
6/6/2023
|
+0.90 / +1.35%
|
66.70
|
69.00
|
66.70
|
67.50
|
67.54
|
58.15
|
124,800
|
|
6/5/2023
|
+0.60 / +0.91%
|
67.30
|
67.30
|
66.60
|
66.60
|
66.93
|
57.38
|
26,300
|
|
6/2/2023
|
0.00 / 0.00%
|
66.30
|
66.40
|
66.00
|
66.00
|
66.11
|
56.86
|
11,300
|
|
6/1/2023
|
0.00 / 0.00%
|
66.00
|
66.40
|
65.80
|
66.00
|
66.12
|
56.86
|
14,300
|
|
5/31/2023
|
0.00 / 0.00%
|
66.20
|
66.20
|
66.00
|
66.00
|
66.10
|
56.86
|
11,600
|
|
|