Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-08	Q	SCSC	44.87	46.65	44.69	46.59	1.73	485,669	4,954	45.69	47.49
2024-05-07	Q	SCSC	39.66	47.38	38.51	44.86	0.83	353,163	4,664	38.41	52.10
2024-05-06	Q	SCSC	43.03	44.25	43.03	44.03	1.16	141,183	2,459	39.65	44.00
2024-05-03	Q	SCSC	43.06	43.14	42.18	42.87	0.43	194,146	3,160	41.92	49.19
2024-05-02	Q	SCSC	42.03	42.51	41.55	42.44	0.97	158,981	3,069	36.26	49.19
2024-05-01	Q	SCSC	41.38	42.07	41.22	41.47	-0.15	104,150	2,204	40.83	46.45
2024-04-30	Q	SCSC	42.02	42.35	41.62	41.62	-0.78	117,497	1,851	41.47	49.19
2024-04-29	Q	SCSC	42.14	42.68	41.80	42.40	0.43	113,576	2,469	41.91	46.52
2024-04-26	Q	SCSC	41.92	42.17	40.655	41.97	0.07	101,408	2,313	41.59	46.11
2024-04-25	Q	SCSC	42.33	42.41	41.355	41.90	-0.97	200,880	3,562	16.77	48.00
2024-04-24	Q	SCSC	44.37	44.45	42.79	42.87	-1.58	411,081	3,825	35.67	49.19
2024-04-23	Q	SCSC	41.64	44.7752	41.60	44.45	3.03	400,530	4,339	42.00	71.02
2024-04-22	Q	SCSC	41.49	41.865	41.35	41.48	0.10	219,828	3,954	40.99	45.51
2024-04-19	Q	SCSC	40.21	41.39	40.21	41.38	0.88	208,352	3,144	37.37	41.80
2024-04-18	Q	SCSC	40.15	40.78	39.89	40.50	0.42	211,747	2,629	39.99	40.91
2024-04-17	Q	SCSC	40.80	40.85	39.95	40.08	-0.29	211,652	2,361	39.65	44.06
2024-04-16	Q	SCSC	40.53	40.63	40.09	40.37	-0.22	323,853	2,912	40.02	44.46
2024-04-15	Q	SCSC	40.835	41.285	40.51	40.61	-0.18	215,642	2,135	40.35	41.04
2024-04-12	Q	SCSC	40.87	41.095	40.57	40.79	-0.20	197,375	3,573	40.43	41.20
2024-04-11	Q	SCSC	40.90	41.73	40.46	40.99	0.41	212,138	2,201	40.54	45.03
2024-04-10	Q	SCSC	40.71	40.98	40.36	40.58	-1.01	244,358	2,573	40.31	40.98
2024-04-09	Q	SCSC	41.94	42.063	41.34	41.59	-0.13	160,605	2,444	41.15	42.08
2024-04-08	Q	SCSC	41.64	42.00	41.28	41.72	0.14	195,590	2,590	41.27	42.20
2024-04-05	Q	SCSC	41.36	42.22	40.2301	41.58	-1.11	205,486	3,060	41.11	41.68
2024-04-04	Q	SCSC	43.50	43.525	42.48	42.69	-0.26	104,058	1,833	42.35	47.11
2024-04-03	Q	SCSC	42.42	43.29	42.42	42.95	0.30	72,739	1,519	42.57	43.52
2024-04-02	Q	SCSC	42.69	42.70	42.28	42.65	-0.32	124,266	1,752	42.17	43.11
2024-04-01	Q	SCSC	44.24	44.24	42.865	42.97	-1.07	107,806	1,853	42.45	43.39
2024-03-29	Q	SCSC	43.96	44.25	43.35	44.04	0.31	0	0	43.57	44.53
2024-03-28	Q	SCSC	43.96	44.25	43.35	44.04	0.31	176,098	2,179	43.57	44.53
2024-03-27	Q	SCSC	43.00	43.885	43.00	43.73	0.97	118,114	2,236	43.19	44.14
2024-03-26	Q	SCSC	42.40	42.95	42.33	42.76	0.65	129,803	1,841	42.36	43.30
2024-03-25	Q	SCSC	42.48	42.68	42.01	42.11	-0.27	89,782	1,484	41.69	46.28
2024-03-22	Q	SCSC	43.30	43.30	42.33	42.38	-0.82	130,584	1,855	38.30	42.83
2024-03-21	Q	SCSC	43.14	43.58	42.806	43.20	0.41	221,692	2,793	42.78	43.72
2024-03-20	Q	SCSC	42.47	42.94	42.00	42.79	0.20	155,555	2,598	42.43	43.37
2024-03-19	Q	SCSC	41.95	42.78	41.95	42.59	0.63	195,901	2,667	36.35	46.90
2024-03-18	Q	SCSC	41.84	42.59	41.8375	41.96	0.06	235,142	2,602	38.00	67.21
2024-03-15	Q	SCSC	41.57	42.445	41.57	41.90	-0.04	1,604,012	3,719	41.43	47.46
2024-03-14	Q	SCSC	42.71	44.36	41.73	41.94	-0.61	184,993	2,537	41.40	46.90
2024-03-13	Q	SCSC	42.81	43.6025	42.34	42.55	-0.27	368,118	2,711	42.24	42.97
2024-03-12	Q	SCSC	42.79	42.88	42.45	42.82		186,295	2,247	42.47	43.20
2024-03-11	Q	SCSC	43.25	43.25	41.50	42.82	-0.88	128,949	2,207	36.35	46.90
2024-03-08	Q	SCSC	44.59	45.10	43.58	43.70	-0.37	235,614	3,374	43.53	44.06
2024-03-07	Q	SCSC	44.29	44.78	44.07	44.07	-0.21	247,649	2,814	43.84	44.45
2024-03-06	Q	SCSC	43.69	44.41	43.45	44.28	0.99	163,577	2,046	43.82	44.40
2024-03-05	Q	SCSC	43.10	43.8485	42.88	43.29	-0.07	164,251	2,272	37.50	69.39
2024-03-04	Q	SCSC	44.15	44.68	43.29	43.36	-0.58	155,971	2,494	42.94	43.67
2024-03-01	Q	SCSC	43.40	43.98	43.26	43.90	0.67	134,222	2,631	39.78	44.00
2024-02-29	Q	SCSC	43.25	43.39	42.61	43.23	0.68	258,242	2,950	39.20	43.47
2024-02-28	Q	SCSC	42.09	43.18	41.735	42.55	0.03	206,654	2,795	38.00	43.50
2024-02-27	Q	SCSC	43.00	43.46	42.49	42.52	-0.29	151,735	2,569	42.14	46.67
2024-02-26	Q	SCSC	41.76	42.95	41.675	42.81	0.89	166,379	2,953	38.79	42.98
2024-02-23	Q	SCSC	41.41	42.055	41.41	41.92	0.60	189,280	2,090	39.26	43.00
2024-02-22	Q	SCSC	41.13	41.485	40.76	41.32	0.45	194,419	2,325	40.94	41.65
2024-02-21	Q	SCSC	41.24	41.52	40.74	40.87	-0.66	195,340	2,625	33.50	43.00
2024-02-20	Q	SCSC	41.71	42.335	41.43	41.53	-0.70	179,208	2,846	39.26	42.84
2024-02-19	Q	SCSC	42.68	42.7206	41.7475	42.23	-0.61	0	0	38.20	42.49
2024-02-16	Q	SCSC	42.68	42.7206	41.7475	42.23	-0.61	361,518	2,792	38.20	42.49
2024-02-15	Q	SCSC	42.00	42.95	41.78	42.84	0.84	189,767	3,405	38.79	43.00
2024-02-14	Q	SCSC	40.43	42.21	40.42	42.00	2.10	293,869	3,361	39.26	45.85
2024-02-13	Q	SCSC	39.96	40.955	39.41	39.90	-1.23	334,026	4,795	39.26	41.16
2024-02-12	Q	SCSC	39.82	41.32	39.82	41.13	1.27	278,591	3,793	40.72	41.43
2024-02-09	Q	SCSC	39.16	39.91	38.1493	39.86	2.19	300,704	4,160	36.24	40.02