Register for real-time alerts, custom portfolio, and market movers
SCS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 14.03 | 0.20 | 1.45% | 14.00 | 14.0419 | 13.695 | 563,556 |
| Jul 25 2024 | 13.83 | 0.25 | 1.84% | 13.76 | 14.09 | 13.53 | 1,133,000 |
| Jul 24 2024 | 13.58 | -0.52 | -3.69% | 13.96 | 14.02 | 13.46 | 794,973 |
| Jul 23 2024 | 14.10 | 0.24 | 1.73% | 13.75 | 14.265 | 13.72 | 806,275 |
| Jul 22 2024 | 13.86 | 0.32 | 2.36% | 13.60 | 13.915 | 13.385 | 806,918 |
| Jul 19 2024 | 13.54 | -0.16 | -1.17% | 13.68 | 13.685 | 13.485 | 423,949 |
| Jul 18 2024 | 13.70 | -0.22 | -1.58% | 13.84 | 14.06 | 13.69 | 564,669 |
| Jul 17 2024 | 13.92 | 0.17 | 1.24% | 13.66 | 13.95 | 13.65 | 810,975 |
| Jul 16 2024 | 13.75 | 0.22 | 1.63% | 13.69 | 13.845 | 13.62 | 772,700 |
| Jul 15 2024 | 13.53 | 0.05 | 0.37% | 13.52 | 13.765 | 13.46 | 620,101 |
| Jul 12 2024 | 13.48 | 0.18 | 1.35% | 13.45 | 13.66 | 13.38 | 569,473 |
| Jul 11 2024 | 13.30 | 0.56 | 4.40% | 13.00 | 13.31 | 12.956 | 987,066 |
| Jul 10 2024 | 12.74 | 0.14 | 1.11% | 12.72 | 12.77 | 12.585 | 460,973 |
| Jul 09 2024 | 12.60 | -0.31 | -2.40% | 12.90 | 12.90 | 12.60 | 645,224 |
| Jul 08 2024 | 12.91 | 0.09 | 0.70% | 12.96 | 13.04 | 12.815 | 894,805 |
| Jul 05 2024 | 12.82 | -0.12 | -0.93% | 12.90 | 12.93 | 12.785 | 448,239 |
| Jul 03 2024 | 12.94 | -0.20 | -1.52% | 13.04 | 13.12 | 12.88 | 344,170 |
| Jul 02 2024 | 13.14 | 0.18 | 1.39% | 13.01 | 13.18 | 12.96 | 589,901 |
| Jul 01 2024 | 12.96 | 0.02 | 0.15% | 13.04 | 13.19 | 12.885 | 1,106,003 |
| Jun 28 2024 | 12.94 | 0.00 | 0.00% | 12.94 | 12.94 | 12.94 | 0 |
| Jun 27 2024 | 12.94 | -0.03 | -0.23% | 12.97 | 13.07 | 12.825 | 602,257 |
| Jun 26 2024 | 12.97 | -0.15 | -1.14% | 12.93 | 13.02 | 12.69 | 1,053,113 |
| Jun 25 2024 | 13.12 | -0.58 | -4.23% | 13.64 | 13.69 | 13.11 | 823,052 |
| Jun 24 2024 | 13.70 | 0.41 | 3.09% | 13.35 | 13.87 | 13.24 | 1,320,829 |
| Jun 21 2024 | 13.29 | 1.11 | 9.11% | 12.21 | 13.315 | 12.11 | 1,959,219 |
| Jun 20 2024 | 12.18 | -0.41 | -3.26% | 13.15 | 13.42 | 11.95 | 1,713,002 |
| Jun 18 2024 | 12.59 | 0.09 | 0.72% | 12.46 | 12.645 | 12.42 | 844,923 |
| Jun 17 2024 | 12.50 | 0.10 | 0.81% | 12.37 | 12.55 | 12.335 | 681,393 |
| Jun 14 2024 | 12.40 | 0.07 | 0.57% | 12.69 | 12.77 | 12.31 | 830,773 |
| Jun 13 2024 | 12.33 | -0.20 | -1.60% | 12.53 | 12.55 | 12.17 | 517,023 |
| Jun 12 2024 | 12.53 | 0.21 | 1.70% | 12.71 | 12.81 | 12.505 | 601,356 |
| Jun 11 2024 | 12.32 | -0.20 | -1.60% | 12.46 | 12.485 | 12.32 | 455,977 |
| Jun 10 2024 | 12.52 | -0.01 | -0.08% | 12.48 | 12.57 | 11.9788 | 825,684 |
| Jun 07 2024 | 12.53 | -0.19 | -1.49% | 12.55 | 12.65 | 12.505 | 497,017 |
| Jun 06 2024 | 12.72 | -0.30 | -2.30% | 13.01 | 13.03 | 12.70 | 430,620 |
| Jun 05 2024 | 13.02 | -0.21 | -1.59% | 13.30 | 13.30 | 12.81 | 704,192 |
| Jun 04 2024 | 13.23 | -0.53 | -3.85% | 13.74 | 13.74 | 13.145 | 812,689 |
| Jun 03 2024 | 13.76 | 0.10 | 0.73% | 13.77 | 13.815 | 13.5325 | 601,852 |
| May 31 2024 | 13.66 | 0.45 | 3.41% | 13.26 | 13.68 | 13.25 | 965,033 |
| May 30 2024 | 13.21 | 0.43 | 3.36% | 12.95 | 13.25 | 12.93 | 418,793 |
| May 29 2024 | 12.78 | -0.39 | -2.96% | 12.97 | 13.025 | 12.7525 | 755,343 |
| May 28 2024 | 13.17 | -0.01 | -0.08% | 13.32 | 13.395 | 13.16 | 483,238 |
| May 24 2024 | 13.18 | 0.13 | 1.00% | 13.22 | 13.25 | 13.11 | 315,038 |
| May 23 2024 | 13.05 | -0.16 | -1.21% | 13.27 | 13.27 | 12.96 | 547,122 |
| May 22 2024 | 13.21 | -0.08 | -0.60% | 13.29 | 13.335 | 13.06 | 493,238 |
| May 21 2024 | 13.29 | 0.06 | 0.45% | 13.20 | 13.32 | 13.1101 | 370,263 |
| May 20 2024 | 13.23 | -0.40 | -2.93% | 13.61 | 13.67 | 13.185 | 764,304 |
| May 17 2024 | 13.63 | 0.05 | 0.37% | 13.61 | 13.74 | 13.47 | 555,574 |
| May 16 2024 | 13.58 | -0.03 | -0.22% | 13.49 | 14.04 | 13.22 | 969,202 |
| May 15 2024 | 13.61 | 0.24 | 1.80% | 13.50 | 13.68 | 13.39 | 482,569 |
| May 14 2024 | 13.37 | 0.19 | 1.44% | 13.36 | 13.48 | 13.22 | 441,697 |
| May 13 2024 | 13.18 | 0.03 | 0.23% | 13.27 | 13.34 | 13.16 | 367,646 |
| May 10 2024 | 13.15 | 0.00 | 0.00% | 13.16 | 13.21 | 13.055 | 337,171 |
| May 09 2024 | 13.15 | 0.34 | 2.65% | 12.85 | 13.17 | 12.77 | 580,634 |
| May 08 2024 | 12.81 | 0.11 | 0.87% | 12.55 | 12.82 | 12.55 | 346,699 |
| May 07 2024 | 12.70 | 0.13 | 1.03% | 12.69 | 12.754 | 12.59 | 445,840 |
| May 06 2024 | 12.57 | 0.08 | 0.64% | 12.57 | 12.68 | 12.52 | 431,079 |
| May 03 2024 | 12.49 | 0.24 | 1.96% | 12.40 | 12.54 | 12.40 | 441,765 |
| May 02 2024 | 12.25 | 0.22 | 1.83% | 12.19 | 12.26 | 12.10 | 527,191 |
| May 01 2024 | 12.03 | 0.00 | 0.00% | 12.06 | 12.19 | 11.975 | 413,577 |
| Apr 30 2024 | 12.03 | -0.26 | -2.12% | 12.24 | 12.2431 | 12.00 | 577,409 |
| Apr 29 2024 | 12.29 | 0.22 | 1.82% | 12.13 | 12.305 | 12.12 | 471,984 |
