Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SCF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 286.00 | -2.00 | -0.69% | 284.00 | 286.00 | 284.00 | 39,561 |
| May 30 2024 | 288.00 | 3.00 | 1.05% | 285.00 | 288.00 | 284.00 | 86,285 |
| May 29 2024 | 285.00 | -4.00 | -1.38% | 285.00 | 285.00 | 284.00 | 27,328 |
| May 28 2024 | 289.00 | 4.00 | 1.40% | 288.00 | 289.00 | 286.00 | 35,512 |
| May 24 2024 | 285.00 | -5.00 | -1.72% | 285.00 | 288.00 | 285.00 | 109,321 |
| May 23 2024 | 290.00 | 2.50 | 0.87% | 289.00 | 290.00 | 286.00 | 165,147 |
| May 22 2024 | 287.50 | -1.50 | -0.52% | 289.00 | 290.00 | 287.50 | 90,839 |
| May 21 2024 | 289.00 | -2.00 | -0.69% | 289.00 | 290.00 | 288.00 | 39,490 |
| May 20 2024 | 291.00 | -2.00 | -0.68% | 293.00 | 293.00 | 291.00 | 50,399 |
| May 17 2024 | 293.00 | 1.00 | 0.34% | 291.00 | 293.00 | 291.00 | 121,310 |
| May 16 2024 | 292.00 | 3.00 | 1.04% | 290.00 | 292.00 | 290.00 | 127,948 |
| May 15 2024 | 289.00 | 1.00 | 0.35% | 290.00 | 290.00 | 289.00 | 990,035 |
| May 14 2024 | 288.00 | -1.00 | -0.35% | 288.00 | 288.00 | 288.00 | 75,016 |
| May 13 2024 | 289.00 | 0.00 | 0.00% | 290.00 | 290.00 | 289.00 | 158,816 |
| May 10 2024 | 289.00 | 0.00 | 0.00% | 290.00 | 290.00 | 289.00 | 76,614 |
| May 09 2024 | 289.00 | 1.00 | 0.35% | 291.00 | 291.00 | 288.00 | 108,917 |
| May 08 2024 | 288.00 | 0.00 | 0.00% | 291.00 | 291.00 | 288.00 | 97,815 |
| May 07 2024 | 288.00 | -2.00 | -0.69% | 290.00 | 296.00 | 287.00 | 167,246 |
| May 03 2024 | 290.00 | 5.50 | 1.93% | 286.00 | 290.00 | 285.00 | 68,236 |
| May 02 2024 | 284.50 | -0.50 | -0.18% | 285.00 | 287.00 | 283.00 | 64,571 |
| May 01 2024 | 285.00 | 2.00 | 0.71% | 285.00 | 285.00 | 285.00 | 51,646 |
| Apr 30 2024 | 283.00 | 2.00 | 0.71% | 281.00 | 283.00 | 279.00 | 65,433 |
| Apr 29 2024 | 281.00 | 3.00 | 1.08% | 280.00 | 281.00 | 279.00 | 80,528 |
| Apr 26 2024 | 278.00 | -1.00 | -0.36% | 280.00 | 280.00 | 278.00 | 91,154 |
| Apr 25 2024 | 279.00 | 6.00 | 2.20% | 275.00 | 279.00 | 274.00 | 65,533 |
| Apr 24 2024 | 273.00 | -3.00 | -1.09% | 275.00 | 275.00 | 273.00 | 27,193 |
| Apr 23 2024 | 276.00 | 0.00 | 0.00% | 274.00 | 277.00 | 274.00 | 112,075 |
| Apr 22 2024 | 276.00 | 7.00 | 2.60% | 271.00 | 276.00 | 271.00 | 69,106 |
| Apr 19 2024 | 269.00 | -2.00 | -0.74% | 269.00 | 269.00 | 269.00 | 99,167 |
| Apr 18 2024 | 271.00 | 4.50 | 1.69% | 268.00 | 271.00 | 267.00 | 40,668 |
| Apr 17 2024 | 266.50 | 0.50 | 0.19% | 268.00 | 268.00 | 265.00 | 72,644 |
| Apr 16 2024 | 266.00 | -3.50 | -1.30% | 265.00 | 266.00 | 265.00 | 130,027 |
| Apr 15 2024 | 269.50 | -2.50 | -0.92% | 275.00 | 275.00 | 269.50 | 71,915 |
| Apr 12 2024 | 272.00 | 5.50 | 2.06% | 271.00 | 272.00 | 271.00 | 71,249 |
| Apr 11 2024 | 266.50 | -0.50 | -0.19% | 265.00 | 271.00 | 265.00 | 137,577 |
| Apr 10 2024 | 267.00 | 1.50 | 0.56% | 266.00 | 267.00 | 266.00 | 75,149 |
| Apr 09 2024 | 265.50 | -2.50 | -0.93% | 273.00 | 273.00 | 265.00 | 163,346 |
| Apr 08 2024 | 268.00 | 3.00 | 1.13% | 266.00 | 272.00 | 265.00 | 160,875 |
| Apr 05 2024 | 265.00 | 1.00 | 0.38% | 265.00 | 265.00 | 265.00 | 132,412 |
| Apr 04 2024 | 264.00 | 1.00 | 0.38% | 264.00 | 267.00 | 261.00 | 218,528 |
| Apr 03 2024 | 263.00 | -1.00 | -0.38% | 266.00 | 266.00 | 262.00 | 150,840 |
| Apr 02 2024 | 264.00 | -3.00 | -1.12% | 268.00 | 269.00 | 261.00 | 133,320 |
| Mar 28 2024 | 267.00 | 4.00 | 1.52% | 266.00 | 267.00 | 264.00 | 105,236 |
| Mar 27 2024 | 263.00 | -3.00 | -1.13% | 271.00 | 271.00 | 263.00 | 201,177 |
| Mar 26 2024 | 266.00 | 1.00 | 0.38% | 264.00 | 272.00 | 264.00 | 72,018 |
| Mar 25 2024 | 265.00 | 0.00 | 0.00% | 263.00 | 269.00 | 263.00 | 142,440 |
| Mar 22 2024 | 265.00 | 2.00 | 0.76% | 271.00 | 271.00 | 265.00 | 91,492 |
| Mar 21 2024 | 263.00 | 1.00 | 0.38% | 268.00 | 275.00 | 263.00 | 158,152 |
| Mar 20 2024 | 262.00 | 1.00 | 0.38% | 260.00 | 262.00 | 260.00 | 92,281 |
| Mar 19 2024 | 261.00 | 3.00 | 1.16% | 259.00 | 261.00 | 259.00 | 88,856 |
| Mar 18 2024 | 258.00 | -4.00 | -1.53% | 262.00 | 265.00 | 258.00 | 120,706 |
| Mar 15 2024 | 262.00 | -1.50 | -0.57% | 265.00 | 265.00 | 259.00 | 126,855 |
| Mar 14 2024 | 263.50 | 0.50 | 0.19% | 266.00 | 266.00 | 261.00 | 74,546 |
| Mar 13 2024 | 263.00 | -4.00 | -1.50% | 267.00 | 267.00 | 263.00 | 126,594 |
| Mar 12 2024 | 267.00 | 3.50 | 1.33% | 265.00 | 268.00 | 265.00 | 101,182 |
| Mar 11 2024 | 263.50 | -1.50 | -0.57% | 265.00 | 265.00 | 263.50 | 154,084 |
| Mar 08 2024 | 265.00 | 6.00 | 2.32% | 264.00 | 266.00 | 260.00 | 114,461 |
| Mar 07 2024 | 259.00 | 0.00 | 0.00% | 259.00 | 262.00 | 259.00 | 64,106 |
| Mar 06 2024 | 259.00 | 2.00 | 0.78% | 255.00 | 260.00 | 255.00 | 105,225 |
| Mar 05 2024 | 257.00 | -2.00 | -0.77% | 258.00 | 260.00 | 256.00 | 254,722 |
| Mar 04 2024 | 259.00 | -4.00 | -1.52% | 261.00 | 263.00 | 258.00 | 117,097 |
