Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SCNSOLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 187.98 | 0.290 | 0.15% | 186.32 | 189.60 | 185.25 | 57.00 |
| Jun 09 2024 | 187.69 | 1.24 | 0.66% | 186.32 | 188.48 | 185.25 | 19.00 |
| Jun 08 2024 | 186.45 | -12.38 | -6.23% | 198.75 | 200.25 | 185.56 | 46.00 |
| Jun 07 2024 | 198.83 | -3.23 | -1.60% | 201.96 | 203.94 | 195.96 | 43.00 |
| Jun 06 2024 | 202.06 | -0.480 | -0.23% | 202.50 | 204.51 | 199.98 | 25.00 |
| Jun 05 2024 | 202.53 | 3.07 | 1.54% | 203.76 | 205.31 | 160.75 | 51.00 |
| Jun 04 2024 | 199.47 | 1.99 | 1.01% | 197.73 | 200.09 | 195.97 | 25.00 |
| Jun 03 2024 | 197.48 | 0.550 | 0.28% | 196.70 | 199.59 | 195.23 | 51.00 |
| Jun 02 2024 | 196.93 | -1.20 | -0.61% | 198.13 | 199.30 | 196.51 | 51.00 |
| Jun 01 2024 | 198.13 | -0.750 | -0.38% | 198.94 | 199.30 | 188.98 | 39.00 |
| May 31 2024 | 198.89 | -4.95 | -2.43% | 203.76 | 204.31 | 197.61 | 25.00 |
| May 30 2024 | 203.83 | 5.56 | 2.80% | 200.31 | 205.00 | 197.59 | 44.00 |
| May 29 2024 | 198.28 | -13.82 | -6.51% | 211.87 | 211.98 | 197.58 | 32.00 |
| May 28 2024 | 212.09 | 2.32 | 1.11% | 209.28 | 226.26 | 206.51 | 39.00 |
| May 27 2024 | 209.77 | 0.670 | 0.32% | 210.24 | 213.68 | 207.14 | 76.00 |
| May 26 2024 | 209.10 | -0.110 | -0.05% | 209.37 | 211.92 | 207.07 | 49.00 |
| May 25 2024 | 209.22 | 6.86 | 3.39% | 201.97 | 214.78 | 201.01 | 32.00 |
| May 24 2024 | 202.36 | -7.21 | -3.44% | 210.24 | 213.68 | 199.78 | 21.00 |
| May 23 2024 | 209.56 | -3.96 | -1.85% | 213.26 | 214.34 | 194.78 | 29.00 |
| May 22 2024 | 213.52 | -0.740 | -0.35% | 214.22 | 217.26 | 211.02 | 37.00 |
| May 21 2024 | 214.26 | 2.21 | 1.04% | 212.50 | 220.09 | 210.62 | 13.00 |
| May 20 2024 | 212.05 | 14.51 | 7.34% | 169.48 | 233.13 | 129.27 | 51.00 |
| May 19 2024 | 197.54 | -0.250 | -0.13% | 197.70 | 199.19 | 195.84 | 17.00 |
| May 18 2024 | 197.80 | 4.92 | 2.55% | 192.99 | 199.32 | 192.20 | 20.00 |
| May 17 2024 | 192.88 | 5.98 | 3.20% | 186.83 | 195.56 | 186.11 | 18.00 |
| May 16 2024 | 186.89 | 4.88 | 2.68% | 181.96 | 190.70 | 181.68 | 17.00 |
| May 15 2024 | 182.01 | 12.72 | 7.51% | 169.48 | 182.22 | 167.20 | 27.00 |
| May 14 2024 | 169.29 | 0.980 | 0.58% | 168.20 | 171.16 | 166.76 | 22.00 |
| May 13 2024 | 168.31 | -1.73 | -1.02% | 170.82 | 171.86 | 122.93 | 59.00 |
| May 12 2024 | 170.04 | -0.580 | -0.34% | 170.82 | 171.66 | 169.49 | 56.00 |
| May 11 2024 | 170.61 | -3.35 | -1.92% | 174.15 | 176.02 | 169.85 | 28.00 |
| May 10 2024 | 173.96 | -0.240 | -0.14% | 173.91 | 176.23 | 172.12 | 45.00 |
| May 09 2024 | 174.20 | -9.37 | -5.11% | 183.72 | 184.03 | 168.57 | 56.00 |
| May 08 2024 | 183.57 | -3.50 | -1.87% | 186.71 | 187.08 | 180.47 | 53.00 |
| May 07 2024 | 187.07 | 8.56 | 4.80% | 178.49 | 189.66 | 175.10 | 31.00 |
| May 06 2024 | 178.50 | 13.35 | 8.08% | 155.72 | 180.77 | 134.11 | 57.00 |
| May 05 2024 | 165.15 | 0.110 | 0.07% | 164.40 | 167.66 | 162.82 | 35.00 |
| May 04 2024 | 165.04 | 6.23 | 3.92% | 160.32 | 166.91 | 158.29 | 45.00 |
| May 03 2024 | 158.81 | 3.12 | 2.00% | 155.72 | 163.03 | 154.95 | 39.00 |
| May 02 2024 | 155.69 | -1.30 | -0.83% | 155.47 | 158.28 | 152.50 | 49.00 |
| May 01 2024 | 156.99 | 1.61 | 1.04% | 154.84 | 158.04 | 147.82 | 51.00 |
| Apr 30 2024 | 155.37 | -14.97 | -8.79% | 170.21 | 172.13 | 153.05 | 57.00 |
| Apr 29 2024 | 170.35 | -2.69 | -1.55% | 162.62 | 174.79 | 133.92 | 97.00 |
| Apr 28 2024 | 173.04 | 0.240 | 0.14% | 172.80 | 175.42 | 171.69 | 60.00 |
| Apr 27 2024 | 172.79 | -1.02 | -0.59% | 173.99 | 178.01 | 171.49 | 63.00 |
| Apr 26 2024 | 173.81 | -4.54 | -2.55% | 178.24 | 178.84 | 172.02 | 53.00 |
| Apr 25 2024 | 178.35 | -3.63 | -1.99% | 182.22 | 183.24 | 175.93 | 30.00 |
| Apr 24 2024 | 181.98 | -0.220 | -0.12% | 182.39 | 185.75 | 178.70 | 38.00 |
| Apr 23 2024 | 182.20 | -0.170 | -0.09% | 182.29 | 185.90 | 179.87 | 35.00 |
| Apr 22 2024 | 182.37 | 16.07 | 9.66% | 162.62 | 250.35 | 135.56 | 68.00 |
| Apr 21 2024 | 166.30 | 2.67 | 1.63% | 163.22 | 167.20 | 161.13 | 35.00 |
| Apr 20 2024 | 163.63 | -0.710 | -0.43% | 162.62 | 165.97 | 161.72 | 33.00 |
| Apr 19 2024 | 164.34 | 6.76 | 4.29% | 157.31 | 164.67 | 154.65 | 32.00 |
| Apr 18 2024 | 157.58 | -3.96 | -2.45% | 161.91 | 162.23 | 155.10 | 44.00 |
| Apr 17 2024 | 161.54 | 1.66 | 1.04% | 159.76 | 164.91 | 158.59 | 45.00 |
| Apr 16 2024 | 159.88 | -35.16 | -18.03% | 194.73 | 195.39 | 157.43 | 39.00 |
| Apr 15 2024 | 195.03 | -17.18 | -8.10% | 211.32 | 218.05 | 194.76 | 66.00 |
| Apr 14 2024 | 212.22 | -17.58 | -7.65% | 228.25 | 231.18 | 208.13 | 34.00 |
| Apr 13 2024 | 229.79 | -24.91 | -9.78% | 253.53 | 255.39 | 211.54 | 34.00 |
| Apr 12 2024 | 254.70 | -4.45 | -1.72% | 258.89 | 260.23 | 239.53 | 31.00 |
| Apr 11 2024 | 259.15 | 2.32 | 0.90% | 256.54 | 260.02 | 251.55 | 19.00 |
| Apr 10 2024 | 256.83 | -3.45 | -1.32% | 260.00 | 261.78 | 251.26 | 25.00 |
| Apr 09 2024 | 260.28 | 35.45 | 15.77% | 227.14 | 280.99 | 224.90 | 25.00 |
| Apr 08 2024 | 224.83 | -3.49 | -1.53% | 229.24 | 232.49 | 143.76 | 57.00 |
| Apr 07 2024 | 228.32 | 3.13 | 1.39% | 224.60 | 228.94 | 224.05 | 23.00 |
| Apr 06 2024 | 225.19 | -1.50 | -0.66% | 225.25 | 228.93 | 224.53 | 22.00 |
| Apr 05 2024 | 226.69 | -2.46 | -1.07% | 229.24 | 232.49 | 225.49 | 16.00 |
| Apr 04 2024 | 229.15 | -0.340 | -0.15% | 228.58 | 235.78 | 223.27 | 2.00 |
| Apr 03 2024 | 229.49 | 0.960 | 0.42% | 229.14 | 233.70 | 223.75 | 1.00 |
| Apr 02 2024 | 228.52 | -6.33 | -2.70% | 234.29 | 234.29 | 224.43 | 4.00 |
| Apr 01 2024 | 234.86 | 0.020 | 0.01% | 234.97 | 236.76 | 147.28 | 55.00 |
| Mar 31 2024 | 234.83 | -0.030 | -0.01% | 234.88 | 238.78 | 232.50 | 14.00 |
| Mar 30 2024 | 234.86 | 10.59 | 4.72% | 226.80 | 237.21 | 223.50 | 27.00 |
| Mar 29 2024 | 224.27 | 7.43 | 3.42% | 216.72 | 229.23 | 206.05 | 27.00 |
| Mar 28 2024 | 216.85 | -5.86 | -2.63% | 223.10 | 242.10 | 205.35 | 49.00 |
| Mar 27 2024 | 222.71 | 1.64 | 0.74% | 221.12 | 225.19 | 216.01 | 72.00 |
| Mar 26 2024 | 221.07 | 3.31 | 1.52% | 217.86 | 224.47 | 217.68 | 57.00 |
| Mar 25 2024 | 217.76 | 8.57 | 4.10% | 216.00 | 223.73 | 212.13 | 90.00 |
| Mar 24 2024 | 209.19 | 7.69 | 3.82% | 201.01 | 210.57 | 199.14 | 72.00 |
| Mar 23 2024 | 201.50 | 0.670 | 0.33% | 201.54 | 206.59 | 196.80 | 72.00 |
| Mar 22 2024 | 200.83 | -9.48 | -4.51% | 210.52 | 212.21 | 198.62 | 75.00 |
| Mar 21 2024 | 210.31 | -6.32 | -2.92% | 216.00 | 223.73 | 207.49 | 74.00 |
| Mar 20 2024 | 216.63 | 18.43 | 9.30% | 197.34 | 219.04 | 190.32 | 70.00 |
| Mar 19 2024 | 198.20 | -38.62 | -16.31% | 236.41 | 237.57 | 196.02 | 62.00 |
| Mar 18 2024 | 236.82 | 8.25 | 3.61% | 188.11 | 241.84 | 152.12 | 60.00 |
| Mar 17 2024 | 228.57 | 10.23 | 4.68% | 220.16 | 228.73 | 213.04 | 61.00 |
| Mar 16 2024 | 218.35 | 3.97 | 1.85% | 214.69 | 226.52 | 211.64 | 62.00 |
| Mar 15 2024 | 214.38 | 18.29 | 9.33% | 188.11 | 217.51 | 186.05 | 110.00 |
| Mar 14 2024 | 196.09 | 8.82 | 4.71% | 188.11 | 200.13 | 180.87 | 41.00 |
| Mar 13 2024 | 187.27 | 15.66 | 9.12% | 171.76 | 187.55 | 170.49 | 86.00 |
