Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DSCSY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 35.78 | 0.37 | 1.04% | 36.12 | 36.12 | 35.695 | 69,437 |
| May 16 2024 | 35.41 | 0.01 | 0.03% | 37.25 | 37.25 | 35.41 | 16,778 |
| May 15 2024 | 35.40 | 1.70 | 5.04% | 35.5501 | 35.5501 | 34.63 | 33,266 |
| May 14 2024 | 33.70 | 0.14 | 0.42% | 34.17 | 34.17 | 32.98 | 35,566 |
| May 13 2024 | 33.56 | 1.10 | 3.39% | 34.77 | 34.77 | 33.43 | 21,250 |
| May 10 2024 | 32.46 | -0.46 | -1.40% | 33.56 | 33.56 | 32.43 | 80,838 |
| May 09 2024 | 32.92 | 0.56 | 1.73% | 33.51 | 33.56 | 32.71 | 33,432 |
| May 08 2024 | 32.36 | -0.01 | -0.03% | 32.75 | 32.75 | 32.00 | 13,981 |
| May 07 2024 | 32.37 | 1.22 | 3.93% | 33.56 | 33.56 | 31.55 | 48,802 |
| May 06 2024 | 31.145 | 0.25 | 0.79% | 31.52 | 31.52 | 30.94 | 25,985 |
| May 03 2024 | 30.90 | 1.12 | 3.76% | 31.30 | 31.30 | 30.38 | 31,910 |
| May 02 2024 | 29.78 | 0.96 | 3.33% | 30.91 | 30.91 | 29.78 | 52,746 |
| May 01 2024 | 28.82 | 0.00 | 0.00% | 30.33 | 30.33 | 28.45 | 31,468 |
| Apr 30 2024 | 28.82 | -1.50 | -4.95% | 29.70 | 29.80 | 28.82 | 27,236 |
| Apr 29 2024 | 30.32 | 0.47 | 1.57% | 29.75 | 30.35 | 29.66 | 68,582 |
| Apr 26 2024 | 29.85 | -1.55 | -4.94% | 29.99 | 29.99 | 29.268 | 36,680 |
| Apr 25 2024 | 31.40 | 0.38 | 1.23% | 31.69 | 31.79 | 30.80 | 37,087 |
| Apr 24 2024 | 31.02 | 0.37 | 1.21% | 31.19 | 31.52 | 30.91 | 134,513 |
| Apr 23 2024 | 30.65 | -0.28 | -0.91% | 30.79 | 30.79 | 30.0594 | 49,239 |
| Apr 22 2024 | 30.93 | -0.77 | -2.43% | 31.00 | 31.73 | 30.48 | 43,171 |
| Apr 19 2024 | 31.70 | -2.50 | -7.31% | 32.85 | 32.85 | 31.04 | 46,484 |
| Apr 18 2024 | 34.20 | 0.31 | 0.90% | 34.945 | 34.945 | 34.19 | 22,335 |
| Apr 17 2024 | 33.895 | -0.59 | -1.70% | 35.66 | 35.66 | 33.79 | 37,478 |
| Apr 16 2024 | 34.48 | -0.65 | -1.84% | 35.21 | 35.21 | 33.96 | 31,256 |
| Apr 15 2024 | 35.126 | -0.76 | -2.13% | 37.01 | 37.01 | 35.00 | 32,921 |
| Apr 12 2024 | 35.89 | -1.01 | -2.74% | 36.15 | 36.19 | 35.68 | 25,281 |
| Apr 11 2024 | 36.90 | 0.86 | 2.39% | 37.27 | 37.27 | 36.07 | 25,202 |
| Apr 10 2024 | 36.04 | -1.10 | -2.96% | 37.64 | 37.64 | 35.46 | 25,899 |
| Apr 09 2024 | 37.14 | 0.03 | 0.08% | 37.52 | 38.73 | 36.66 | 39,896 |
| Apr 08 2024 | 37.11 | 0.59 | 1.62% | 37.74 | 37.74 | 36.92 | 172,771 |
| Apr 05 2024 | 36.52 | -0.72 | -1.93% | 37.05 | 37.05 | 36.1224 | 78,019 |
| Apr 04 2024 | 37.24 | -0.45 | -1.19% | 38.08 | 38.40 | 37.02 | 49,559 |
| Apr 03 2024 | 37.69 | 0.62 | 1.67% | 37.95 | 38.07 | 37.30 | 80,323 |
| Apr 02 2024 | 37.07 | -0.03 | -0.08% | 37.69 | 37.69 | 36.85 | 38,059 |
| Apr 01 2024 | 37.10 | 0.54 | 1.46% | 36.82 | 37.50 | 36.82 | 30,452 |
| Mar 28 2024 | 36.565 | 0.61 | 1.71% | 36.82 | 36.83 | 36.41 | 31,078 |
| Mar 27 2024 | 35.95 | -0.04 | -0.11% | 36.82 | 36.83 | 35.68 | 21,997 |
| Mar 26 2024 | 35.99 | 0.11 | 0.31% | 37.54 | 37.54 | 35.99 | 42,722 |
| Mar 25 2024 | 35.88 | -0.19 | -0.53% | 36.92 | 36.92 | 35.63 | 15,825 |
| Mar 22 2024 | 36.07 | 0.90 | 2.56% | 37.58 | 37.58 | 35.87 | 17,989 |
| Mar 21 2024 | 35.17 | 0.47 | 1.35% | 36.08 | 36.08 | 35.00 | 55,319 |
| Mar 20 2024 | 34.70 | 0.89 | 2.63% | 35.125 | 35.13 | 33.95 | 17,331 |
| Mar 19 2024 | 33.81 | -0.07 | -0.21% | 34.30 | 34.30 | 33.37 | 54,239 |
| Mar 18 2024 | 33.88 | 1.32 | 4.05% | 34.53 | 34.53 | 33.87 | 24,734 |
| Mar 15 2024 | 32.56 | -0.49 | -1.48% | 32.89 | 32.89 | 32.31 | 28,573 |
| Mar 14 2024 | 33.05 | -0.32 | -0.96% | 34.95 | 34.95 | 32.91 | 70,594 |
| Mar 13 2024 | 33.37 | -1.14 | -3.30% | 34.87 | 34.87 | 33.148 | 50,330 |
| Mar 12 2024 | 34.51 | 1.51 | 4.58% | 32.6401 | 34.54 | 32.6401 | 75,899 |
| Mar 11 2024 | 33.00 | -0.86 | -2.54% | 33.50 | 33.50 | 32.80 | 108,081 |
| Mar 08 2024 | 33.86 | -1.08 | -3.09% | 35.01 | 35.11 | 33.86 | 115,310 |
| Mar 07 2024 | 34.94 | -0.18 | -0.51% | 34.67 | 35.10 | 33.55 | 1,393,831 |
| Mar 06 2024 | 35.12 | 0.53 | 1.53% | 36.32 | 36.32 | 34.7855 | 2,211,126 |
| Mar 05 2024 | 34.59 | -0.45 | -1.28% | 36.55 | 36.55 | 34.43 | 788,100 |
| Mar 04 2024 | 35.04 | 1.03 | 3.03% | 35.58 | 35.60 | 34.40 | 127,318 |
| Mar 01 2024 | 34.01 | 1.44 | 4.42% | 33.71 | 34.55 | 33.31 | 121,147 |
| Feb 29 2024 | 32.57 | 1.74 | 5.64% | 32.73 | 33.08 | 32.16 | 36,303 |
| Feb 28 2024 | 30.83 | -0.37 | -1.19% | 32.35 | 32.35 | 30.83 | 18,213 |
| Feb 27 2024 | 31.20 | -0.37 | -1.17% | 32.60 | 32.60 | 31.19 | 45,937 |
| Feb 26 2024 | 31.57 | -0.01 | -0.03% | 32.39 | 32.39 | 31.17 | 39,260 |
| Feb 23 2024 | 31.58 | -0.26 | -0.82% | 32.05 | 32.19 | 31.58 | 62,328 |
| Feb 22 2024 | 31.84 | 3.38 | 11.88% | 30.8001 | 31.90 | 30.80 | 22,979 |
| Feb 21 2024 | 28.46 | -0.61 | -2.10% | 30.01 | 30.01 | 28.45 | 139,398 |
| Feb 20 2024 | 29.07 | 0.03 | 0.10% | 29.34 | 29.34 | 28.77 | 61,781 |
