Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SCSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 47.92 | 0.84 | 1.78% | 47.60 | 48.51 | 47.32 | 220,604 |
| Sep 16 2024 | 47.08 | 0.53 | 1.14% | 46.74 | 47.175 | 46.24 | 184,851 |
| Sep 13 2024 | 46.55 | 1.08 | 2.38% | 45.97 | 46.91 | 45.75 | 144,064 |
| Sep 12 2024 | 45.47 | 1.38 | 3.13% | 44.46 | 45.67 | 43.85 | 242,169 |
| Sep 11 2024 | 44.09 | -0.50 | -1.12% | 44.60 | 44.805 | 43.14 | 240,520 |
| Sep 10 2024 | 44.59 | -0.64 | -1.41% | 45.24 | 45.45 | 44.34 | 177,361 |
| Sep 09 2024 | 45.23 | -1.27 | -2.73% | 46.50 | 46.55 | 45.205 | 241,996 |
| Sep 06 2024 | 46.50 | -1.33 | -2.78% | 48.00 | 48.28 | 46.22 | 191,420 |
| Sep 05 2024 | 47.83 | -0.52 | -1.08% | 48.35 | 48.37 | 47.41 | 207,601 |
| Sep 04 2024 | 48.35 | -0.27 | -0.56% | 48.56 | 49.00 | 47.92 | 323,830 |
| Sep 03 2024 | 48.62 | -2.32 | -4.55% | 50.26 | 51.24 | 48.62 | 276,856 |
| Aug 30 2024 | 50.94 | -1.36 | -2.60% | 51.67 | 52.1129 | 50.055 | 427,701 |
| Aug 29 2024 | 52.30 | 0.40 | 0.77% | 51.90 | 52.54 | 51.20 | 382,189 |
| Aug 28 2024 | 51.90 | 4.00 | 8.35% | 48.07 | 52.68 | 48.07 | 483,342 |
| Aug 27 2024 | 47.90 | -1.01 | -2.07% | 46.30 | 48.49 | 44.88 | 469,567 |
| Aug 26 2024 | 48.91 | -0.28 | -0.57% | 49.83 | 49.90 | 48.81 | 222,627 |
| Aug 23 2024 | 49.19 | 1.16 | 2.42% | 48.21 | 49.85 | 46.92 | 248,594 |
| Aug 22 2024 | 48.03 | -0.39 | -0.81% | 48.53 | 48.70 | 47.75 | 147,000 |
| Aug 21 2024 | 48.42 | 0.19 | 0.39% | 48.44 | 48.845 | 48.06 | 185,799 |
| Aug 20 2024 | 48.23 | -0.81 | -1.65% | 49.04 | 49.04 | 48.16 | 114,172 |
| Aug 19 2024 | 49.04 | 0.43 | 0.88% | 48.85 | 49.195 | 48.61 | 138,687 |
| Aug 16 2024 | 48.61 | 0.33 | 0.68% | 48.22 | 48.90 | 48.13 | 192,371 |
| Aug 15 2024 | 48.28 | 0.26 | 0.54% | 46.69 | 48.90 | 46.69 | 128,393 |
| Aug 14 2024 | 48.02 | -0.29 | -0.60% | 48.58 | 48.78 | 47.715 | 101,296 |
| Aug 13 2024 | 48.31 | 1.07 | 2.27% | 47.75 | 48.36 | 47.48 | 136,467 |
| Aug 12 2024 | 47.24 | -1.26 | -2.60% | 48.41 | 48.41 | 46.90 | 131,924 |
| Aug 09 2024 | 48.50 | 1.14 | 2.41% | 47.75 | 48.66 | 47.27 | 181,369 |
| Aug 08 2024 | 47.36 | 1.19 | 2.58% | 46.89 | 47.45 | 46.51 | 101,597 |
| Aug 07 2024 | 46.17 | -0.27 | -0.58% | 47.19 | 48.05 | 45.74 | 134,251 |
| Aug 06 2024 | 46.44 | 0.69 | 1.51% | 45.70 | 46.895 | 45.60 | 125,721 |
| Aug 05 2024 | 45.75 | -1.71 | -3.60% | 44.96 | 46.315 | 44.325 | 156,742 |
| Aug 02 2024 | 47.46 | -1.76 | -3.58% | 47.33 | 47.52 | 46.51 | 203,990 |
| Aug 01 2024 | 49.22 | -2.83 | -5.44% | 52.22 | 52.79 | 49.085 | 231,102 |
| Jul 31 2024 | 52.05 | 1.17 | 2.30% | 51.33 | 53.285 | 50.935 | 175,391 |
| Jul 30 2024 | 50.88 | 0.69 | 1.37% | 50.55 | 51.87 | 49.99 | 196,768 |
| Jul 29 2024 | 50.19 | -0.19 | -0.38% | 50.64 | 50.86 | 49.76 | 162,734 |
| Jul 26 2024 | 50.38 | 1.38 | 2.82% | 49.88 | 50.47 | 49.25 | 157,079 |
| Jul 25 2024 | 49.00 | 1.01 | 2.10% | 48.14 | 49.79 | 47.69 | 135,910 |
| Jul 24 2024 | 47.99 | -1.45 | -2.93% | 48.96 | 50.00 | 47.93 | 127,228 |
| Jul 23 2024 | 49.44 | 1.49 | 3.11% | 47.68 | 49.935 | 47.49 | 178,461 |
| Jul 22 2024 | 47.95 | 1.55 | 3.34% | 46.56 | 48.05 | 46.25 | 185,337 |
| Jul 19 2024 | 46.40 | -0.48 | -1.02% | 46.93 | 47.53 | 46.25 | 154,108 |
| Jul 18 2024 | 46.88 | -0.45 | -0.95% | 47.02 | 48.25 | 46.45 | 145,247 |
| Jul 17 2024 | 47.33 | -0.23 | -0.48% | 47.13 | 48.00 | 46.99 | 201,221 |
| Jul 16 2024 | 47.56 | 1.62 | 3.53% | 46.55 | 47.61 | 46.27 | 208,636 |
| Jul 15 2024 | 45.94 | 0.91 | 2.02% | 45.05 | 46.69 | 45.05 | 169,461 |
| Jul 12 2024 | 45.03 | 0.91 | 2.06% | 44.71 | 45.83 | 44.27 | 215,470 |
| Jul 11 2024 | 44.12 | 1.64 | 3.86% | 43.17 | 44.50 | 42.90 | 152,418 |
| Jul 10 2024 | 42.48 | 0.65 | 1.55% | 41.73 | 42.80 | 41.73 | 155,092 |
| Jul 09 2024 | 41.83 | -0.64 | -1.51% | 42.69 | 42.75 | 41.68 | 156,180 |
| Jul 08 2024 | 42.47 | 0.54 | 1.29% | 42.40 | 43.12 | 42.22 | 206,026 |
| Jul 05 2024 | 41.93 | -1.82 | -4.16% | 43.45 | 43.80 | 41.805 | 173,494 |
| Jul 03 2024 | 43.75 | 0.30 | 0.69% | 43.67 | 43.86 | 43.1432 | 140,747 |
| Jul 02 2024 | 43.45 | 0.03 | 0.07% | 43.51 | 44.03 | 43.20 | 166,784 |
| Jul 01 2024 | 43.42 | -0.33 | -0.75% | 44.14 | 44.1806 | 42.865 | 203,105 |
| Jun 28 2024 | 43.75 | 0.00 | 0.00% | 43.75 | 43.75 | 43.75 | 0 |
| Jun 27 2024 | 43.75 | -0.36 | -0.82% | 44.44 | 44.54 | 43.47 | 181,870 |
| Jun 26 2024 | 44.11 | 0.70 | 1.61% | 43.37 | 44.12 | 42.98 | 205,970 |
| Jun 25 2024 | 43.41 | -1.09 | -2.45% | 44.39 | 44.53 | 43.265 | 232,749 |
| Jun 24 2024 | 44.50 | -0.39 | -0.87% | 44.77 | 45.21 | 44.26 | 236,213 |
| Jun 21 2024 | 44.89 | 0.73 | 1.65% | 44.12 | 45.18 | 44.02 | 1,866,436 |
| Jun 20 2024 | 44.16 | 0.09 | 0.20% | 44.07 | 45.01 | 43.83 | 275,914 |
