Register for streaming realtime charts, analysis tools, and prices.
SCS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 12.42 | 0.24 | 1.97% | 12.16 | 12.525 | 12.16 | 530,284 |
| Apr 22 2024 | 12.18 | 0.24 | 2.01% | 12.01 | 12.27 | 11.99 | 502,779 |
| Apr 19 2024 | 11.94 | 0.11 | 0.93% | 11.83 | 11.96 | 11.79 | 490,512 |
| Apr 18 2024 | 11.83 | 0.01 | 0.08% | 11.87 | 11.97 | 11.775 | 695,204 |
| Apr 17 2024 | 11.82 | -0.02 | -0.17% | 11.91 | 11.98 | 11.8025 | 840,080 |
| Apr 16 2024 | 11.84 | -0.15 | -1.25% | 11.95 | 11.98 | 11.83 | 935,694 |
| Apr 15 2024 | 11.99 | -0.19 | -1.56% | 12.21 | 12.31 | 11.97 | 698,498 |
| Apr 12 2024 | 12.18 | -0.06 | -0.49% | 12.20 | 12.35 | 12.085 | 606,514 |
| Apr 11 2024 | 12.24 | 0.09 | 0.74% | 12.23 | 12.28 | 12.085 | 650,706 |
| Apr 10 2024 | 12.15 | -0.57 | -4.48% | 12.49 | 12.53 | 11.54 | 906,552 |
| Apr 09 2024 | 12.72 | -0.22 | -1.70% | 12.94 | 13.015 | 12.72 | 891,865 |
| Apr 08 2024 | 12.94 | 0.05 | 0.39% | 12.98 | 13.07 | 12.94 | 472,976 |
| Apr 05 2024 | 12.89 | -0.11 | -0.85% | 12.93 | 13.04 | 12.86 | 893,241 |
| Apr 04 2024 | 13.00 | 0.02 | 0.15% | 13.09 | 13.15 | 12.92 | 1,036,806 |
| Apr 03 2024 | 12.98 | -0.04 | -0.31% | 12.99 | 13.17 | 12.90 | 848,576 |
| Apr 02 2024 | 13.02 | -0.01 | -0.08% | 12.85 | 13.0775 | 12.71 | 1,576,690 |
| Apr 01 2024 | 13.03 | -0.05 | -0.38% | 13.12 | 13.30 | 12.95 | 1,679,801 |
| Mar 28 2024 | 13.08 | 0.21 | 1.63% | 12.59 | 13.13 | 12.55 | 1,366,071 |
| Mar 27 2024 | 12.87 | 0.17 | 1.34% | 12.88 | 12.96 | 12.75 | 847,778 |
| Mar 26 2024 | 12.70 | 0.14 | 1.11% | 12.57 | 12.80 | 12.36 | 1,033,266 |
| Mar 25 2024 | 12.56 | 0.41 | 3.37% | 12.08 | 12.69 | 12.08 | 1,318,707 |
| Mar 22 2024 | 12.15 | -0.15 | -1.22% | 12.34 | 12.47 | 11.83 | 899,494 |
| Mar 21 2024 | 12.30 | -0.75 | -5.75% | 11.99 | 12.31 | 11.50 | 3,017,443 |
| Mar 20 2024 | 13.05 | 0.18 | 1.40% | 12.85 | 13.15 | 12.79 | 1,069,082 |
| Mar 19 2024 | 12.87 | 0.13 | 1.02% | 12.68 | 12.90 | 12.63 | 818,263 |
| Mar 18 2024 | 12.74 | -0.04 | -0.31% | 12.73 | 13.01 | 12.715 | 857,637 |
| Mar 15 2024 | 12.78 | 0.14 | 1.11% | 12.61 | 12.81 | 12.61 | 1,740,758 |
| Mar 14 2024 | 12.64 | -0.14 | -1.10% | 12.70 | 12.73 | 12.505 | 649,402 |
| Mar 13 2024 | 12.78 | 0.13 | 1.03% | 12.62 | 12.85 | 12.62 | 550,510 |
| Mar 12 2024 | 12.65 | -0.15 | -1.17% | 12.73 | 12.82 | 12.59 | 351,425 |
| Mar 11 2024 | 12.80 | -0.16 | -1.23% | 12.90 | 13.04 | 12.705 | 429,467 |
| Mar 08 2024 | 12.96 | 0.07 | 0.54% | 12.96 | 13.055 | 12.86 | 507,056 |
| Mar 07 2024 | 12.89 | 0.06 | 0.47% | 12.90 | 13.09 | 12.815 | 785,005 |
| Mar 06 2024 | 12.83 | -0.04 | -0.31% | 12.95 | 13.06 | 12.67 | 477,326 |
| Mar 05 2024 | 12.87 | -0.31 | -2.35% | 13.15 | 13.23 | 12.81 | 750,308 |
| Mar 04 2024 | 13.18 | -0.22 | -1.64% | 13.39 | 13.61 | 13.17 | 787,470 |
| Mar 01 2024 | 13.40 | -0.34 | -2.47% | 13.74 | 13.74 | 13.35 | 655,566 |
| Feb 29 2024 | 13.74 | 0.68 | 5.21% | 13.26 | 13.785 | 13.24 | 1,263,397 |
| Feb 28 2024 | 13.06 | 0.01 | 0.08% | 12.98 | 13.19 | 12.88 | 536,837 |
| Feb 27 2024 | 13.05 | 0.28 | 2.19% | 12.95 | 13.21 | 12.83 | 492,865 |
| Feb 26 2024 | 12.77 | -0.03 | -0.23% | 12.79 | 12.80 | 12.56 | 670,185 |
| Feb 23 2024 | 12.80 | 0.10 | 0.79% | 12.67 | 12.80 | 12.585 | 557,575 |
| Feb 22 2024 | 12.70 | 0.00 | 0.00% | 12.69 | 12.84 | 12.615 | 638,487 |
| Feb 21 2024 | 12.70 | -0.03 | -0.24% | 12.64 | 12.725 | 12.565 | 595,889 |
| Feb 20 2024 | 12.73 | -0.62 | -4.64% | 13.16 | 13.33 | 12.68 | 757,665 |
| Feb 16 2024 | 13.35 | -0.19 | -1.40% | 13.39 | 13.495 | 13.20 | 816,472 |
| Feb 15 2024 | 13.54 | 0.42 | 3.20% | 13.26 | 13.57 | 13.21 | 610,451 |
| Feb 14 2024 | 13.12 | 0.60 | 4.79% | 12.70 | 13.165 | 12.68 | 650,710 |
| Feb 13 2024 | 12.52 | -0.56 | -4.28% | 12.74 | 12.80 | 12.435 | 661,371 |
| Feb 12 2024 | 13.08 | 0.14 | 1.08% | 12.98 | 13.175 | 12.93 | 556,428 |
| Feb 09 2024 | 12.94 | 0.08 | 0.62% | 12.79 | 13.13 | 12.72 | 1,115,617 |
| Feb 08 2024 | 12.86 | 0.29 | 2.31% | 12.56 | 12.86 | 12.535 | 436,779 |
| Feb 07 2024 | 12.57 | 0.02 | 0.16% | 12.52 | 12.62 | 12.41 | 448,921 |
| Feb 06 2024 | 12.55 | 0.12 | 0.97% | 12.42 | 12.595 | 12.36 | 451,102 |
| Feb 05 2024 | 12.43 | -0.19 | -1.51% | 12.45 | 12.48 | 12.335 | 509,225 |
| Feb 02 2024 | 12.62 | -0.29 | -2.25% | 12.71 | 12.735 | 12.57 | 508,609 |
| Feb 01 2024 | 12.91 | 0.23 | 1.81% | 12.75 | 12.91 | 12.54 | 737,185 |
| Jan 31 2024 | 12.68 | -0.53 | -4.01% | 13.23 | 13.29 | 12.65 | 866,545 |
| Jan 30 2024 | 13.21 | -0.20 | -1.49% | 13.21 | 13.275 | 12.94 | 856,985 |
| Jan 29 2024 | 13.41 | 0.49 | 3.79% | 12.97 | 13.435 | 12.97 | 1,263,300 |
| Jan 26 2024 | 12.92 | 0.04 | 0.31% | 12.94 | 13.00 | 12.77 | 464,079 |
| Jan 25 2024 | 12.88 | 0.14 | 1.10% | 12.89 | 12.935 | 12.72 | 521,019 |
