Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SCS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 12.32 | -0.14 | -1.12% | 12.9236 | 12.9893 | 12.10 | 1,079,821 |
| Dec 18 2024 | 12.46 | -0.59 | -4.52% | 13.12 | 13.27 | 12.40 | 1,186,744 |
| Dec 17 2024 | 13.05 | -0.26 | -1.95% | 13.19 | 13.44 | 13.005 | 640,992 |
| Dec 16 2024 | 13.31 | 0.30 | 2.31% | 13.04 | 13.325 | 12.99 | 727,946 |
| Dec 13 2024 | 13.01 | 0.07 | 0.54% | 12.84 | 13.065 | 12.80 | 627,359 |
| Dec 12 2024 | 12.94 | -0.26 | -1.97% | 13.105 | 13.26 | 12.865 | 391,614 |
| Dec 11 2024 | 13.20 | 0.04 | 0.30% | 13.27 | 13.30 | 13.075 | 671,494 |
| Dec 10 2024 | 13.16 | -0.30 | -2.23% | 13.26 | 13.335 | 13.085 | 365,430 |
| Dec 09 2024 | 13.46 | 0.09 | 0.67% | 13.41 | 13.53 | 13.37 | 329,156 |
| Dec 06 2024 | 13.37 | 0.26 | 1.98% | 13.17 | 13.395 | 13.10 | 384,097 |
| Dec 05 2024 | 13.11 | -0.52 | -3.82% | 13.55 | 13.55 | 13.07 | 474,120 |
| Dec 04 2024 | 13.63 | 0.11 | 0.81% | 13.515 | 13.68 | 13.395 | 448,158 |
| Dec 03 2024 | 13.52 | -0.20 | -1.46% | 13.7425 | 13.7425 | 13.45 | 375,072 |
| Dec 02 2024 | 13.72 | 0.25 | 1.86% | 13.41 | 13.765 | 13.29 | 496,756 |
| Nov 29 2024 | 13.47 | 0.00 | 0.00% | 13.555 | 13.6299 | 13.46 | 257,197 |
| Nov 27 2024 | 13.47 | -0.07 | -0.52% | 13.78 | 13.79 | 13.47 | 344,921 |
| Nov 26 2024 | 13.54 | -0.18 | -1.31% | 13.68 | 13.78 | 13.42 | 778,226 |
| Nov 25 2024 | 13.72 | 0.45 | 3.39% | 13.51 | 13.89 | 13.45 | 740,632 |
| Nov 22 2024 | 13.27 | 0.23 | 1.76% | 13.175 | 13.325 | 13.16 | 654,340 |
| Nov 21 2024 | 13.04 | -0.03 | -0.23% | 13.09 | 13.24 | 12.94 | 732,201 |
| Nov 20 2024 | 13.07 | -0.02 | -0.15% | 13.065 | 13.21 | 13.00 | 370,539 |
| Nov 19 2024 | 13.09 | -0.11 | -0.83% | 13.10 | 13.23 | 13.03 | 679,101 |
| Nov 18 2024 | 13.20 | -0.03 | -0.23% | 13.18 | 13.36 | 13.13 | 452,660 |
| Nov 15 2024 | 13.23 | -0.04 | -0.30% | 13.33 | 13.37 | 13.19 | 459,267 |
| Nov 14 2024 | 13.27 | -0.10 | -0.75% | 13.41 | 13.435 | 13.07 | 404,262 |
| Nov 13 2024 | 13.37 | -0.30 | -2.19% | 13.79 | 13.85 | 13.36 | 418,530 |
| Nov 12 2024 | 13.67 | 0.02 | 0.15% | 13.58 | 13.989 | 13.58 | 581,608 |
| Nov 11 2024 | 13.65 | 0.51 | 3.88% | 13.38 | 13.685 | 13.35 | 481,885 |
| Nov 08 2024 | 13.14 | 0.06 | 0.46% | 13.15 | 13.27 | 13.05 | 561,654 |
| Nov 07 2024 | 13.08 | 0.02 | 0.15% | 13.00 | 13.255 | 12.905 | 470,023 |
| Nov 06 2024 | 13.06 | 0.74 | 6.01% | 12.99 | 13.145 | 12.79 | 680,796 |
| Nov 05 2024 | 12.32 | 0.07 | 0.57% | 12.23 | 12.345 | 12.16 | 330,367 |
| Nov 04 2024 | 12.25 | 0.11 | 0.91% | 12.14 | 12.37 | 12.10 | 379,583 |
| Nov 01 2024 | 12.14 | 0.11 | 0.91% | 12.14 | 12.29 | 12.08 | 632,723 |
| Oct 31 2024 | 12.03 | -0.20 | -1.64% | 12.23 | 12.285 | 12.02 | 537,284 |
| Oct 30 2024 | 12.23 | 0.02 | 0.16% | 12.23 | 12.49 | 12.175 | 400,413 |
| Oct 29 2024 | 12.21 | -0.38 | -3.02% | 12.50 | 12.50 | 12.05 | 465,584 |
| Oct 28 2024 | 12.59 | 0.08 | 0.64% | 12.69 | 12.7394 | 12.58 | 368,689 |
| Oct 25 2024 | 12.51 | -0.08 | -0.64% | 12.76 | 12.765 | 12.49 | 340,021 |
| Oct 24 2024 | 12.59 | 0.12 | 0.96% | 12.47 | 12.63 | 12.455 | 532,330 |
| Oct 23 2024 | 12.47 | -0.34 | -2.65% | 12.78 | 12.785 | 12.425 | 407,095 |
| Oct 22 2024 | 12.81 | -0.08 | -0.62% | 12.91 | 12.925 | 12.76 | 367,568 |
| Oct 21 2024 | 12.89 | -0.12 | -0.92% | 13.01 | 13.07 | 12.87 | 501,254 |
| Oct 18 2024 | 13.01 | -0.20 | -1.51% | 13.22 | 13.22 | 12.96 | 341,657 |
| Oct 17 2024 | 13.21 | 0.07 | 0.53% | 13.13 | 13.21 | 12.98 | 410,676 |
| Oct 16 2024 | 13.14 | 0.19 | 1.47% | 13.10 | 13.22 | 13.04 | 457,323 |
| Oct 15 2024 | 12.95 | -0.03 | -0.23% | 13.00 | 13.24 | 12.93 | 489,032 |
| Oct 14 2024 | 12.98 | 0.07 | 0.54% | 12.84 | 13.03 | 12.82 | 467,126 |
| Oct 11 2024 | 12.91 | 0.31 | 2.46% | 12.95 | 13.02 | 12.83 | 444,893 |
| Oct 10 2024 | 12.60 | -0.43 | -3.30% | 12.80 | 12.85 | 12.49 | 565,726 |
| Oct 09 2024 | 13.03 | 0.25 | 1.96% | 13.23 | 13.23 | 12.94 | 434,733 |
| Oct 08 2024 | 12.78 | -0.17 | -1.31% | 12.90 | 13.00 | 12.78 | 363,264 |
| Oct 07 2024 | 12.95 | -0.02 | -0.15% | 12.90 | 12.96 | 12.74 | 608,595 |
| Oct 04 2024 | 12.97 | 0.35 | 2.77% | 12.83 | 12.98 | 12.72 | 559,803 |
| Oct 03 2024 | 12.62 | -0.25 | -1.94% | 12.79 | 12.79 | 12.605 | 468,989 |
| Oct 02 2024 | 12.87 | -0.33 | -2.50% | 13.00 | 13.18 | 12.84 | 554,922 |
| Oct 01 2024 | 13.20 | -0.29 | -2.15% | 13.38 | 13.45 | 13.145 | 714,241 |
| Sep 30 2024 | 13.49 | 0.24 | 1.81% | 13.08 | 13.49 | 13.08 | 664,474 |
| Sep 27 2024 | 13.25 | 0.04 | 0.30% | 13.35 | 13.54 | 13.22 | 437,230 |
| Sep 26 2024 | 13.21 | 0.33 | 2.56% | 13.07 | 13.27 | 12.985 | 554,190 |
| Sep 25 2024 | 12.88 | -0.24 | -1.83% | 13.11 | 13.12 | 12.855 | 605,248 |
| Sep 24 2024 | 13.12 | 0.11 | 0.85% | 13.09 | 13.22 | 12.98 | 710,326 |
| Sep 23 2024 | 13.01 | 0.09 | 0.70% | 13.00 | 13.18 | 12.82 | 770,036 |
