Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SCCPUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.254 | -0.0139 | -5.19% | 0.2679 | 0.2707 | 0.2473 | 36,948.00 |
| Jun 13 2024 | 0.2679 | -0.0026 | -0.96% | 0.2705 | 0.3448 | 0.2484 | 19,380.00 |
| Jun 12 2024 | 0.2705 | -0.0013 | -0.48% | 0.2718 | 0.3797 | 0.2493 | 38,661.00 |
| Jun 11 2024 | 0.2718 | -0.009 | -3.21% | 0.2808 | 0.2947 | 0.2633 | 28,115.00 |
| Jun 10 2024 | 0.2808 | 0.0042 | 1.52% | 0.2765 | 0.2959 | 0.274 | 57,181.00 |
| Jun 09 2024 | 0.2766 | 0.0171 | 6.59% | 0.2595 | 0.3083 | 0.2571 | 40,410.00 |
| Jun 08 2024 | 0.2595 | -0.0038 | -1.44% | 0.2633 | 0.2969 | 0.2552 | 7,752.00 |
| Jun 07 2024 | 0.2633 | -0.0227 | -7.94% | 0.286 | 0.3629 | 0.2633 | 26,722.00 |
| Jun 06 2024 | 0.286 | -0.0171 | -5.64% | 0.3031 | 0.3041 | 0.2858 | 47,849.00 |
| Jun 05 2024 | 0.3031 | 0.0121 | 4.16% | 0.2855 | 0.3165 | 0.277 | 82,827.00 |
| Jun 04 2024 | 0.291 | -0.0088 | -2.94% | 0.2998 | 0.363 | 0.2859 | 12,960.00 |
| Jun 03 2024 | 0.2998 | 0.0139 | 4.86% | 0.2857 | 0.304 | 0.2853 | 21,908.00 |
| Jun 02 2024 | 0.2859 | 0.0023 | 0.81% | 0.2836 | 0.2947 | 0.2824 | 31,437.00 |
| Jun 01 2024 | 0.2836 | -0.0036 | -1.25% | 0.2872 | 0.288 | 0.2824 | 48,805.00 |
| May 31 2024 | 0.2872 | 0.001 | 0.35% | 0.2862 | 0.2875 | 0.2857 | 48,225.00 |
| May 30 2024 | 0.2862 | -0.0116 | -3.90% | 0.2978 | 0.2978 | 0.2855 | 27,570.00 |
| May 29 2024 | 0.2978 | -0.0027 | -0.90% | 0.3005 | 0.3005 | 0.2971 | 1,357.00 |
| May 28 2024 | 0.3005 | 0.0192 | 6.83% | 0.2813 | 0.3005 | 0.2799 | 42,718.00 |
| May 27 2024 | 0.2813 | -0.0045 | -1.57% | 0.2868 | 0.2905 | 0.2738 | 59,892.00 |
| May 26 2024 | 0.2858 | 0.0083 | 2.99% | 0.2775 | 0.2873 | 0.2761 | 28,040.00 |
| May 25 2024 | 0.2775 | 0.001 | 0.36% | 0.2765 | 0.2812 | 0.2759 | 43,690.00 |
| May 24 2024 | 0.2765 | -0.0144 | -4.95% | 0.2909 | 0.2909 | 0.2686 | 46,074.00 |
| May 23 2024 | 0.2909 | 0.0161 | 5.86% | 0.2748 | 0.2998 | 0.2704 | 49,700.00 |
| May 22 2024 | 0.2748 | -0.0004 | -0.15% | 0.2752 | 0.2766 | 0.2746 | 50,732.00 |
| May 21 2024 | 0.2752 | 0.0045 | 1.66% | 0.2707 | 0.2849 | 0.2706 | 33,421.00 |
| May 20 2024 | 0.2707 | 0.0041 | 1.54% | 0.2666 | 0.271 | 0.2656 | 73,357.00 |
| May 19 2024 | 0.2666 | -0.0253 | -8.67% | 0.2919 | 0.2926 | 0.2618 | 24,799.00 |
| May 18 2024 | 0.2919 | 0.0164 | 5.95% | 0.2755 | 0.3143 | 0.2745 | 18,344.00 |
| May 17 2024 | 0.2755 | 0.0062 | 2.30% | 0.2693 | 0.2767 | 0.2686 | 41,576.00 |
| May 16 2024 | 0.2693 | -0.0031 | -1.14% | 0.2724 | 0.2767 | 0.269 | 50,413.00 |
| May 15 2024 | 0.2724 | -0.0175 | -6.04% | 0.2899 | 0.2903 | 0.2641 | 39,721.00 |
| May 14 2024 | 0.2899 | -0.0232 | -7.41% | 0.3131 | 0.3146 | 0.289 | 41,375.00 |
| May 13 2024 | 0.3131 | -0.0089 | -2.76% | 0.3157 | 0.3231 | 0.3101 | 63,727.00 |
| May 12 2024 | 0.322 | 0.0066 | 2.09% | 0.3156 | 0.3265 | 0.3114 | 41,820.00 |
| May 11 2024 | 0.3154 | -0.0003 | -0.10% | 0.316 | 0.3163 | 0.3152 | 40,917.00 |
| May 10 2024 | 0.3157 | 0.0034 | 1.09% | 0.3122 | 0.3265 | 0.3119 | 35,261.00 |
| May 09 2024 | 0.3123 | 0.0027 | 0.87% | 0.3095 | 0.3125 | 0.309 | 45,187.00 |
| May 08 2024 | 0.3096 | -0.0061 | -1.93% | 0.3154 | 0.3159 | 0.3094 | 42,567.00 |
| May 07 2024 | 0.3157 | -0.0108 | -3.31% | 0.3265 | 0.3265 | 0.3145 | 31,857.00 |
| May 06 2024 | 0.3265 | 0.0158 | 5.09% | 0.3092 | 0.3265 | 0.3056 | 52,788.00 |
| May 05 2024 | 0.3107 | 0.0071 | 2.34% | 0.3036 | 0.3145 | 0.3031 | 22,564.00 |
| May 04 2024 | 0.3036 | 0.0165 | 5.75% | 0.2873 | 0.3244 | 0.2858 | 24,111.00 |
| May 03 2024 | 0.2871 | 0.0073 | 2.61% | 0.2799 | 0.2875 | 0.2789 | 44,058.00 |
| May 02 2024 | 0.2798 | -0.0006 | -0.21% | 0.2804 | 0.285 | 0.2795 | 34,656.00 |
| May 01 2024 | 0.2804 | 0.0111 | 4.12% | 0.2693 | 0.3042 | 0.2693 | 26,283.00 |
| Apr 30 2024 | 0.2693 | -0.0148 | -5.21% | 0.2841 | 0.2849 | 0.2684 | 30,279.00 |
| Apr 29 2024 | 0.2841 | -0.0193 | -6.36% | 0.3549 | 0.3727 | 0.282 | 84,409.00 |
| Apr 28 2024 | 0.3034 | 0.0079 | 2.67% | 0.2955 | 0.3183 | 0.2955 | 25,578.00 |
| Apr 27 2024 | 0.2955 | 0.0004 | 0.14% | 0.2951 | 0.2958 | 0.2946 | 41,932.00 |
| Apr 26 2024 | 0.2951 | 0.0074 | 2.57% | 0.2877 | 0.2951 | 0.2857 | 22,397.00 |
| Apr 25 2024 | 0.2877 | 0.0136 | 4.96% | 0.2741 | 0.2902 | 0.2741 | 13,037.00 |
| Apr 24 2024 | 0.2741 | -0.0172 | -5.90% | 0.291 | 0.2922 | 0.2741 | 43,537.00 |
| Apr 23 2024 | 0.2913 | 0.0013 | 0.45% | 0.2882 | 0.3087 | 0.2854 | 38,999.00 |
| Apr 22 2024 | 0.290 | -0.0078 | -2.62% | 0.3023 | 0.3023 | 0.2849 | 40,340.00 |
| Apr 21 2024 | 0.2978 | 0.005 | 1.71% | 0.2928 | 0.2984 | 0.291 | 27,493.00 |
| Apr 20 2024 | 0.2928 | 0.0095 | 3.35% | 0.2833 | 0.3016 | 0.2669 | 15,846.00 |
| Apr 19 2024 | 0.2833 | -0.0141 | -4.74% | 0.2974 | 0.2974 | 0.2604 | 21,775.00 |
| Apr 18 2024 | 0.2974 | 0.0194 | 6.98% | 0.278 | 0.308 | 0.2297 | 20,441.00 |
| Apr 17 2024 | 0.278 | -0.0036 | -1.28% | 0.2816 | 0.2962 | 0.278 | 14,281.00 |
| Apr 16 2024 | 0.2816 | -0.0038 | -1.33% | 0.2854 | 0.3166 | 0.2749 | 10,859.00 |
| Apr 15 2024 | 0.2854 | 0.0051 | 1.82% | 0.2801 | 0.3496 | 0.2739 | 43,211.00 |
| Apr 14 2024 | 0.2803 | -0.0097 | -3.34% | 0.290 | 0.2982 | 0.2606 | 28,697.00 |
| Apr 13 2024 | 0.290 | -0.026 | -8.23% | 0.3127 | 0.3347 | 0.2601 | 29,410.00 |
| Apr 12 2024 | 0.316 | -0.0316 | -9.09% | 0.3477 | 0.3648 | 0.3015 | 26,440.00 |
| Apr 11 2024 | 0.3476 | -0.0033 | -0.94% | 0.3497 | 0.3646 | 0.3471 | 32,009.00 |
| Apr 10 2024 | 0.3509 | 0.010 | 2.93% | 0.3409 | 0.3641 | 0.3344 | 24,688.00 |
| Apr 09 2024 | 0.3409 | -0.0233 | -6.40% | 0.3642 | 0.3892 | 0.3351 | 16,347.00 |
| Apr 08 2024 | 0.3642 | 0.0145 | 4.15% | 0.3491 | 0.3745 | 0.3374 | 61,220.00 |
| Apr 07 2024 | 0.3497 | -0.0052 | -1.47% | 0.3549 | 0.3727 | 0.3146 | 48,690.00 |
| Apr 06 2024 | 0.3549 | 0.005 | 1.43% | 0.3499 | 0.3731 | 0.3499 | 36,003.00 |
| Apr 05 2024 | 0.3499 | -0.0127 | -3.50% | 0.3626 | 0.3755 | 0.3377 | 6,691.00 |
| Apr 04 2024 | 0.3626 | 0.0195 | 5.68% | 0.3431 | 0.4038 | 0.3414 | 32,200.00 |
| Apr 03 2024 | 0.3431 | 0.0126 | 3.81% | 0.3305 | 0.3533 | 0.3188 | 18,975.00 |
| Apr 02 2024 | 0.3305 | -0.0044 | -1.31% | 0.3349 | 0.3698 | 0.3211 | 22,812.00 |
| Apr 01 2024 | 0.3349 | -0.0214 | -6.01% | 0.3561 | 0.359 | 0.3302 | 22,501.00 |
| Mar 31 2024 | 0.3563 | -0.0048 | -1.33% | 0.3611 | 0.3686 | 0.3547 | 39,785.00 |
| Mar 30 2024 | 0.3611 | -0.0053 | -1.45% | 0.3664 | 0.3664 | 0.3538 | 16,783.00 |
| Mar 29 2024 | 0.3664 | 0.0215 | 6.23% | 0.3449 | 0.3696 | 0.3402 | 32,355.00 |
| Mar 28 2024 | 0.3449 | -0.0112 | -3.15% | 0.3561 | 0.3697 | 0.335 | 55,478.00 |
| Mar 27 2024 | 0.3561 | 0.0064 | 1.83% | 0.3485 | 0.3699 | 0.3459 | 55,854.00 |
| Mar 26 2024 | 0.3497 | -0.0319 | -8.36% | 0.3748 | 0.3949 | 0.3459 | 59,374.00 |
| Mar 25 2024 | 0.3816 | 0.0392 | 11.45% | 0.3425 | 0.3957 | 0.3414 | 62,741.00 |
| Mar 24 2024 | 0.3424 | -0.0058 | -1.67% | 0.3445 | 0.3524 | 0.3389 | 59,007.00 |
| Mar 23 2024 | 0.3482 | 0.0089 | 2.62% | 0.339 | 0.3597 | 0.3316 | 35,503.00 |
| Mar 22 2024 | 0.3393 | -0.0231 | -6.37% | 0.3624 | 0.3624 | 0.3199 | 44,905.00 |
| Mar 21 2024 | 0.3624 | 0.0159 | 4.59% | 0.3465 | 0.3743 | 0.3339 | 48,366.00 |
| Mar 20 2024 | 0.3465 | 0.0079 | 2.33% | 0.3413 | 0.3528 | 0.3189 | 45,896.00 |
| Mar 19 2024 | 0.3386 | -0.0209 | -5.81% | 0.3563 | 0.3634 | 0.3189 | 43,358.00 |
| Mar 18 2024 | 0.3595 | 0.0045 | 1.27% | 0.3544 | 0.3635 | 0.3268 | 44,345.00 |
| Mar 17 2024 | 0.355 | -0.014 | -3.79% | 0.367 | 0.3688 | 0.3532 | 62,711.00 |
| Mar 16 2024 | 0.369 | -0.011 | -2.89% | 0.3802 | 0.3862 | 0.3599 | 67,757.00 |
