Register for streaming realtime charts, analysis tools, and prices.
SCT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1,700.00 | 4.00 | 0.24% | 1,722.00 | 1,722.00 | 1,672.00 | 107,267 |
| May 20 2024 | 1,696.00 | 38.00 | 2.29% | 1,670.00 | 1,696.00 | 1,659.00 | 126,653 |
| May 17 2024 | 1,658.00 | 26.00 | 1.59% | 1,622.00 | 1,659.00 | 1,622.00 | 161,879 |
| May 16 2024 | 1,632.00 | -14.00 | -0.85% | 1,640.00 | 1,650.00 | 1,625.00 | 3,236,859 |
| May 15 2024 | 1,646.00 | 22.00 | 1.35% | 1,626.00 | 1,658.00 | 1,626.00 | 307,738 |
| May 14 2024 | 1,624.00 | 35.00 | 2.20% | 1,590.00 | 1,624.00 | 1,590.00 | 160,242 |
| May 13 2024 | 1,589.00 | -16.00 | -1.00% | 1,600.00 | 1,605.00 | 1,586.00 | 164,997 |
| May 10 2024 | 1,605.00 | -1.00 | -0.06% | 1,592.00 | 1,617.00 | 1,574.00 | 175,790 |
| May 09 2024 | 1,606.00 | -26.00 | -1.59% | 1,621.00 | 1,638.00 | 1,606.00 | 90,050 |
| May 08 2024 | 1,632.00 | 2.00 | 0.12% | 1,591.00 | 1,643.00 | 1,591.00 | 166,174 |
| May 07 2024 | 1,630.00 | 20.00 | 1.24% | 1,638.00 | 1,638.00 | 1,613.00 | 217,823 |
| May 03 2024 | 1,610.00 | 30.00 | 1.90% | 1,598.00 | 1,615.00 | 1,578.00 | 197,344 |
| May 02 2024 | 1,580.00 | 20.00 | 1.28% | 1,565.00 | 1,592.00 | 1,564.00 | 221,119 |
| May 01 2024 | 1,560.00 | -9.00 | -0.57% | 1,538.00 | 1,569.00 | 1,538.00 | 75,917 |
| Apr 30 2024 | 1,569.00 | -17.00 | -1.07% | 1,591.00 | 1,594.00 | 1,569.00 | 159,565 |
| Apr 29 2024 | 1,586.00 | 10.00 | 0.63% | 1,612.00 | 1,612.00 | 1,539.00 | 118,197 |
| Apr 26 2024 | 1,576.00 | 9.00 | 0.57% | 1,531.00 | 1,585.00 | 1,531.00 | 376,278 |
| Apr 25 2024 | 1,567.00 | -23.00 | -1.45% | 1,570.00 | 1,590.00 | 1,558.00 | 377,312 |
| Apr 24 2024 | 1,590.00 | -10.00 | -0.63% | 1,570.00 | 1,617.00 | 1,570.00 | 213,017 |
| Apr 23 2024 | 1,600.00 | 39.00 | 2.50% | 1,602.00 | 1,611.00 | 1,567.00 | 408,242 |
| Apr 22 2024 | 1,561.00 | 11.00 | 0.71% | 1,581.00 | 1,591.00 | 1,557.00 | 116,681 |
| Apr 19 2024 | 1,550.00 | -10.00 | -0.64% | 1,521.00 | 1,554.00 | 1,521.00 | 532,255 |
| Apr 18 2024 | 1,560.00 | 3.00 | 0.19% | 1,601.00 | 1,601.00 | 1,546.00 | 348,850 |
| Apr 17 2024 | 1,557.00 | -17.00 | -1.08% | 1,531.00 | 1,577.00 | 1,531.00 | 207,863 |
| Apr 16 2024 | 1,574.00 | -14.00 | -0.88% | 1,571.00 | 1,580.00 | 1,552.00 | 149,131 |
| Apr 15 2024 | 1,588.00 | -12.00 | -0.75% | 1,576.00 | 1,616.00 | 1,576.00 | 166,543 |
| Apr 12 2024 | 1,600.00 | -25.00 | -1.54% | 1,656.00 | 1,656.00 | 1,600.00 | 295,536 |
| Apr 11 2024 | 1,625.00 | -9.00 | -0.55% | 1,591.00 | 1,633.00 | 1,591.00 | 209,231 |
| Apr 10 2024 | 1,634.00 | 19.00 | 1.18% | 1,615.00 | 1,647.00 | 1,615.00 | 308,373 |
| Apr 09 2024 | 1,615.00 | -5.00 | -0.31% | 1,585.00 | 1,634.00 | 1,585.00 | 291,144 |
| Apr 08 2024 | 1,620.00 | 7.00 | 0.43% | 1,648.00 | 1,648.00 | 1,596.00 | 702,963 |
| Apr 05 2024 | 1,613.00 | -4.00 | -0.25% | 1,608.00 | 1,614.00 | 1,597.00 | 220,923 |
| Apr 04 2024 | 1,617.00 | 28.00 | 1.76% | 1,553.00 | 1,617.00 | 1,553.00 | 448,808 |
| Apr 03 2024 | 1,589.00 | 8.00 | 0.51% | 1,630.00 | 1,630.00 | 1,561.00 | 201,520 |
| Apr 02 2024 | 1,581.00 | -7.00 | -0.44% | 1,600.00 | 1,615.00 | 1,581.00 | 456,046 |
| Mar 28 2024 | 1,588.00 | 11.00 | 0.70% | 1,582.00 | 1,602.00 | 1,562.00 | 1,070,805 |
| Mar 27 2024 | 1,577.00 | 26.00 | 1.68% | 1,549.00 | 1,602.00 | 1,545.00 | 472,577 |
| Mar 26 2024 | 1,551.00 | 65.00 | 4.37% | 1,415.00 | 1,634.00 | 1,415.00 | 1,090,477 |
| Mar 25 2024 | 1,486.00 | -10.00 | -0.67% | 1,486.00 | 1,513.00 | 1,476.00 | 409,246 |
| Mar 22 2024 | 1,496.00 | -22.00 | -1.45% | 1,500.00 | 1,522.00 | 1,482.00 | 203,541 |
| Mar 21 2024 | 1,518.00 | 1.00 | 0.07% | 1,549.00 | 1,549.00 | 1,505.00 | 262,528 |
| Mar 20 2024 | 1,517.00 | -43.00 | -2.76% | 1,562.00 | 1,562.00 | 1,517.00 | 374,887 |
| Mar 19 2024 | 1,560.00 | -12.00 | -0.76% | 1,575.00 | 1,579.00 | 1,557.00 | 290,689 |
| Mar 18 2024 | 1,572.00 | -1.00 | -0.06% | 1,557.00 | 1,582.00 | 1,541.00 | 317,904 |
| Mar 15 2024 | 1,573.00 | -7.00 | -0.44% | 1,590.00 | 1,594.00 | 1,569.00 | 1,414,940 |
| Mar 14 2024 | 1,580.00 | 27.00 | 1.74% | 1,532.00 | 1,581.00 | 1,532.00 | 302,682 |
| Mar 13 2024 | 1,553.00 | -13.00 | -0.83% | 1,570.00 | 1,578.00 | 1,553.00 | 503,748 |
| Mar 12 2024 | 1,566.00 | 18.00 | 1.16% | 1,506.00 | 1,575.00 | 1,506.00 | 278,895 |
| Mar 11 2024 | 1,548.00 | 23.00 | 1.51% | 1,525.00 | 1,548.00 | 1,514.00 | 257,598 |
| Mar 08 2024 | 1,525.00 | -8.00 | -0.52% | 1,540.00 | 1,540.00 | 1,517.00 | 94,591 |
| Mar 07 2024 | 1,533.00 | 32.00 | 2.13% | 1,502.00 | 1,533.00 | 1,502.00 | 163,998 |
| Mar 06 2024 | 1,501.00 | 3.00 | 0.20% | 1,532.00 | 1,532.00 | 1,474.00 | 185,642 |
| Mar 05 2024 | 1,498.00 | -11.00 | -0.73% | 1,520.00 | 1,522.00 | 1,488.00 | 462,590 |
| Mar 04 2024 | 1,509.00 | 11.00 | 0.73% | 1,492.00 | 1,520.00 | 1,491.00 | 207,957 |
| Mar 01 2024 | 1,498.00 | 30.00 | 2.04% | 1,495.00 | 1,498.00 | 1,458.00 | 321,940 |
| Feb 29 2024 | 1,468.00 | 17.00 | 1.17% | 1,470.00 | 1,478.00 | 1,455.00 | 974,081 |
| Feb 28 2024 | 1,451.00 | -19.00 | -1.29% | 1,470.00 | 1,470.00 | 1,440.00 | 724,999 |
| Feb 27 2024 | 1,470.00 | -35.00 | -2.33% | 1,497.00 | 1,507.00 | 1,470.00 | 252,922 |
| Feb 26 2024 | 1,505.00 | 2.00 | 0.13% | 1,510.00 | 1,518.00 | 1,493.00 | 128,388 |
| Feb 23 2024 | 1,503.00 | 21.00 | 1.42% | 1,482.00 | 1,505.00 | 1,479.00 | 638,842 |
| Feb 22 2024 | 1,482.00 | 31.00 | 2.14% | 1,485.00 | 1,508.00 | 1,453.00 | 332,115 |
