Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	SCS	12.19	12.26	12.10	12.25	0.23	527,191	3,484	11.00	13.00
2024-05-01	Z	SCS	12.06	12.19	11.975	12.03		413,677	2,563	11.03	13.40
2024-04-30	Z	SCS	12.24	12.2431	12.00	12.03	-0.255	577,409	2,182	10.72	13.40
2024-04-29	Z	SCS	12.13	12.305	12.12	12.29	0.225	471,984	2,289	12.06	13.40
2024-04-26	Z	SCS	11.95	12.155	11.95	12.07	0.145	459,990	2,910	10.91	13.40
2024-04-25	Z	SCS	11.99	12.03	11.855	11.92	-0.18	611,577	5,834	10.70	13.40
2024-04-24	Z	SCS	12.35	12.39	12.00	12.10	-0.31	783,557	3,504	10.98	13.52
2024-04-23	Z	SCS	12.16	12.525	12.16	12.42	0.235	530,284	4,386	11.02	12.92
2024-04-22	Z	SCS	12.01	12.27	11.99	12.18	0.24	502,779	3,405	10.92	13.31
2024-04-19	Z	SCS	11.83	11.96	11.79	11.94	0.11	490,507	3,305	10.70	13.02
2024-04-18	Z	SCS	11.87	11.97	11.775	11.83	0.01	695,202	3,268	11.75	13.23
2024-04-17	Z	SCS	11.91	11.98	11.8025	11.82	-0.03	840,080	3,402	10.70	13.23
2024-04-16	Z	SCS	11.95	11.97	11.83	11.84	-0.16	935,694	4,373	10.81	13.35
2024-04-15	Z	SCS	12.18	12.31	11.97	11.99	-0.19	698,498	2,638	11.83	12.35
2024-04-12	Z	SCS	12.20	12.35	12.085	12.18	-0.06	606,514	5,406	12.07	13.52
2024-04-11	Z	SCS	12.23	12.28	12.085	12.24	0.10	650,706	3,367	12.03	13.52
2024-04-10	Z	SCS	12.49	12.53	11.54	12.15	-0.56	906,552	4,386	11.75	12.45
2024-04-09	Z	SCS	12.94	13.015	12.72	12.72	-0.219	891,865	4,154	11.39	14.43
2024-04-08	Z	SCS	12.98	13.07	12.94	12.94	0.055	472,976	2,255	10.70	14.43
2024-04-05	Z	SCS	12.93	13.04	12.86	12.89	-0.11	893,241	3,450	12.39	14.22
2024-04-04	Z	SCS	13.09	13.15	12.92	13.00	0.015	1,036,806	5,358	11.80	14.43
2024-04-03	Z	SCS	12.99	13.17	12.90	12.98	-0.04	848,576	3,946	11.80	14.41
2024-04-02	Z	SCS	12.85	13.0775	12.71	13.02	0.08	1,576,675	6,126	12.76	14.61
2024-04-01	Z	SCS	13.12	13.30	12.95	13.03	-0.05	1,679,801	8,390	12.77	13.29
2024-03-29	Z	SCS	12.59	13.13	12.55	13.08	0.21	0	0	11.31	14.30
2024-03-28	Z	SCS	12.59	13.13	12.55	13.08	0.21	1,366,070	6,107	11.31	14.30
2024-03-27	Z	SCS	12.88	12.96	12.75	12.87	0.17	847,778	5,426	11.22	13.00
2024-03-26	Z	SCS	12.57	12.80	12.36	12.70	0.14	1,033,266	5,424	11.83	13.46
2024-03-25	Z	SCS	12.21	12.69	12.10	12.56	0.41	1,318,707	6,540	12.31	13.85
2024-03-22	Z	SCS	12.34	12.47	11.83	12.15	-0.16	899,500	6,176	11.52	13.35
2024-03-21	Z	SCS	11.99	12.31	11.50	12.30	-0.745	3,017,160	9,918	11.11	12.34
2024-03-20	Z	SCS	12.85	13.15	12.79	13.05	0.19	1,070,086	4,465	11.94	12.68
2024-03-19	Z	SCS	12.68	12.90	12.63	12.87	0.125	818,262	3,356	12.87	14.11
2024-03-18	Z	SCS	12.73	13.01	12.715	12.74	-0.035	857,640	3,690	12.57	12.90
2024-03-15	Z	SCS	12.61	12.81	12.61	12.78	0.135	1,740,758	3,113	12.61	13.00
2024-03-14	Z	SCS	12.70	12.73	12.505	12.64	-0.14	649,402	2,941	12.37	14.27
2024-03-13	Z	SCS	12.62	12.85	12.62	12.78	0.14	550,522	3,302	12.57	14.28
2024-03-12	Z	SCS	12.73	12.82	12.59	12.65	-0.16	351,425	2,497	12.65	14.31
2024-03-11	Z	SCS	12.90	13.04	12.705	12.80	-0.17	429,467	2,615	12.63	13.46
2024-03-08	Z	SCS	12.96	13.055	12.86	12.96	0.06	507,049	3,313	12.76	14.38
2024-03-07	Z	SCS	12.90	13.09	12.815	12.89	0.065	785,005	3,354	12.71	14.45
2024-03-06	Z	SCS	12.95	13.06	12.67	12.83	-0.045	477,326	3,998	12.68	14.42
2024-03-05	Z	SCS	13.15	13.22	12.81	12.87	-0.315	750,308	5,174	12.71	14.24
2024-03-04	Z	SCS	13.39	13.61	13.17	13.18	-0.23	787,470	5,676	13.08	14.73
2024-03-01	Z	SCS	13.655	13.655	13.355	13.405	-0.335	655,566	4,834	12.13	14.87
2024-02-29	Z	SCS	13.26	13.785	13.24	13.74	0.68	1,263,403	4,659	13.40	13.75
2024-02-28	Z	SCS	12.98	13.19	12.88	13.06	0.015	536,837	2,923	12.81	14.59
2024-02-27	Z	SCS	12.95	13.21	12.83	13.05	0.28	492,865	2,959	12.83	13.66
2024-02-26	Z	SCS	12.79	12.80	12.56	12.77	-0.035	670,185	3,696	12.75	14.59
2024-02-23	Z	SCS	12.67	12.80	12.585	12.80	0.095	557,575	2,900	11.50	14.24
2024-02-22	Z	SCS	12.69	12.84	12.615	12.70	-0.01	638,487	3,867	12.53	14.23
2024-02-21	Z	SCS	12.64	12.725	12.565	12.70	-0.04	595,889	2,599	12.63	14.12
2024-02-20	Z	SCS	13.16	13.33	12.68	12.73	-0.63	757,665	4,321	12.51	13.10
2024-02-19	Z	SCS	13.39	13.495	13.20	13.35	-0.19	0	0	11.88	13.58
2024-02-16	Z	SCS	13.39	13.495	13.20	13.35	-0.19	816,472	4,065	11.88	13.58
2024-02-15	Z	SCS	13.26	13.57	13.21	13.54	0.41	610,453	4,348	12.11	15.06
2024-02-14	Z	SCS	12.70	13.165	12.70	13.12	0.61	650,710	3,153	12.85	13.28
2024-02-13	Z	SCS	12.74	12.80	12.435	12.52	-0.55	661,371	3,640	12.35	14.67
2024-02-12	Z	SCS	12.98	13.175	12.95	13.08	0.14	556,428	3,893	9.21	14.60
2024-02-09	Z	SCS	12.79	13.13	12.72	12.94	0.09	1,115,617	5,011	9.21	12.98
2024-02-08	Z	SCS	12.56	12.86	12.535	12.86	0.28	436,780	2,071	9.21	14.59
2024-02-07	Z	SCS	12.52	12.62	12.41	12.57	0.025	448,921	2,350	11.24	13.95
2024-02-06	Z	SCS	12.42	12.595	12.38	12.55	0.12	451,102	2,807	10.06	14.00
2024-02-05	Z	SCS	12.45	12.48	12.335	12.43	-0.19	509,305	2,478	11.05	13.94